|
 ARACRUZ -PNB - [Ticker: ARCZ6.SA] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ARCZ6.SA quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-23 | 2,215,000 | 11.40 | 11.71 | 10.89 | 11.64 | 00:00:00 | | 2008-01-24 | 1,674,500 | 12.11 | 12.17 | 11.60 | 11.76 | 00:00:00 | | 2008-01-25 | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 00:00:00 | | 2008-01-28 | 1,348,200 | 11.70 | 12.00 | 11.42 | 11.84 | 00:00:00 | | 2008-01-29 | 3,325,700 | 11.78 | 12.44 | 11.78 | 12.30 | 00:00:00 | | 2008-01-30 | 859,900 | 12.25 | 12.62 | 12.24 | 12.62 | 00:00:00 | | 2008-01-31 | 1,159,000 | 12.45 | 12.57 | 12.06 | 12.49 | 00:00:00 | | 2008-02-01 | 1,715,300 | 12.69 | 13.10 | 12.30 | 13.10 | 00:00:00 | | 2008-02-04 | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 00:00:00 | | 2008-02-05 | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 00:00:00 | | 2008-02-06 | 1,081,600 | 12.72 | 12.72 | 12.05 | 12.05 | 00:00:00 | | 2008-02-07 | 3,565,100 | 12.01 | 12.06 | 11.70 | 11.97 | 00:00:00 | | 2008-02-08 | 1,509,300 | 12.01 | 12.36 | 11.73 | 12.34 | 00:00:00 | | 2008-02-11 | 1,334,000 | 12.35 | 12.72 | 12.24 | 12.50 | 00:00:00 | | 2008-02-12 | 2,496,300 | 12.57 | 13.05 | 12.57 | 12.65 | 00:00:00 | | 2008-02-13 | 2,818,800 | 12.80 | 12.98 | 12.38 | 12.40 | 00:00:00 | | 2008-02-14 | 1,091,300 | 12.55 | 12.77 | 12.45 | 12.55 | 00:00:00 | | 2008-02-15 | 479,900 | 12.45 | 12.50 | 12.17 | 12.40 | 00:00:00 | | 2008-02-18 | 270,300 | 12.50 | 12.88 | 12.38 | 12.88 | 00:00:00 | | 2008-02-19 | 1,485,100 | 12.90 | 13.05 | 12.48 | 12.54 | 00:00:00 | | 2008-02-20 | 1,071,000 | 12.54 | 12.90 | 12.50 | 12.82 | 00:00:00 | | 2008-02-21 | 675,800 | 12.88 | 13.00 | 12.55 | 12.85 | 00:00:00 | | 2008-02-22 | 1,659,400 | 12.85 | 12.99 | 12.40 | 12.64 | 00:00:00 | | 2008-02-25 | 1,623,200 | 12.60 | 12.98 | 12.30 | 12.98 | 00:00:00 | | 2008-02-26 | 2,024,900 | 12.81 | 12.98 | 12.46 | 12.60 | 00:00:00 | | 2008-02-27 | 1,472,500 | 12.60 | 12.98 | 12.54 | 12.71 | 00:00:00 | | 2008-02-28 | 1,255,000 | 12.62 | 12.72 | 12.41 | 12.60 | 00:00:00 | | 2008-02-29 | 2,330,800 | 12.59 | 12.59 | 11.91 | 12.23 | 00:00:00 | | 2008-03-03 | 2,288,700 | 12.21 | 12.48 | 12.01 | 12.17 | 00:00:00 | | 2008-03-04 | 3,193,100 | 12.24 | 12.24 | 11.90 | 12.00 | 00:00:00 | | 2008-03-05 | 3,304,300 | 12.10 | 12.45 | 12.01 | 12.39 | 00:00:00 | | 2008-03-06 | 2,704,100 | 12.37 | 12.45 | 12.05 | 12.08 | 00:00:00 | | 2008-03-07 | 1,978,600 | 12.10 | 12.15 | 11.58 | 11.98 | 00:00:00 | | 2008-03-10 | 1,318,500 | 11.76 | 11.93 | 11.35 | 11.47 | 00:00:00 | | 2008-03-11 | 1,892,800 | 11.66 | 11.78 | 11.21 | 11.40 | 00:00:00 | | 2008-03-12 | 1,501,900 | 11.52 | 11.52 | 11.25 | 11.42 | 00:00:00 | | 2008-03-13 | 2,290,800 | 11.33 | 11.75 | 11.10 | 11.71 | 00:00:00 | | 2008-03-14 | 1,301,500 | 11.69 | 11.84 | 11.28 | 11.84 | 00:00:00 | | 2008-03-17 | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 00:00:00 | | 2008-03-18 | 1,700,200 | 11.51 | 11.82 | 11.48 | 11.78 | 00:00:00 | | 2008-03-19 | 1,377,800 | 11.65 | 11.94 | 11.28 | 11.30 | 00:00:00 | | 2008-03-20 | 1,326,400 | 11.34 | 11.65 | 11.15 | 11.60 | 00:00:00 | | 2008-03-21 | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 00:00:00 | | 2008-03-24 | 1,784,700 | 11.69 | 12.10 | 11.56 | 11.84 | 00:00:00 | | 2008-03-25 | 1,828,800 | 12.00 | 12.41 | 11.99 | 12.26 | 00:00:00 | | 2008-03-26 | 845,000 | 12.20 | 12.35 | 11.98 | 12.30 | 00:00:00 | | 2008-03-27 | 1,026,200 | 12.02 | 12.35 | 11.98 | 12.09 | 00:00:00 | | 2008-03-28 | 1,115,700 | 12.10 | 12.15 | 11.51 | 11.64 | 00:00:00 | | 2008-03-31 | 1,138,700 | 11.62 | 12.09 | 11.50 | 11.97 | 00:00:00 | | 2008-04-01 | 1,265,500 | 11.99 | 12.68 | 11.99 | 12.65 | 00:00:00 | | 2008-04-02 | 994,800 | 12.65 | 12.95 | 12.53 | 12.60 | 00:00:00 | | 2008-04-03 | 1,008,700 | 12.60 | 12.97 | 12.52 | 12.86 | 00:00:00 | | 2008-04-04 | 1,656,600 | 12.65 | 12.95 | 12.45 | 12.51 | 00:00:00 | | 2008-04-07 | 3,146,100 | 12.54 | 13.44 | 12.33 | 12.95 | 00:00:00 | | 2008-04-08 | 1,935,200 | 13.14 | 13.44 | 12.90 | 13.20 | 00:00:00 | | 2008-04-09 | 686,700 | 13.14 | 13.23 | 12.87 | 12.92 | 00:00:00 | | 2008-04-10 | 1,148,500 | 13.15 | 13.15 | 12.71 | 12.82 | 00:00:00 | | 2008-04-11 | 661,000 | 12.82 | 13.03 | 12.70 | 12.79 | 00:00:00 | | 2008-04-14 | 1,153,000 | 12.71 | 13.17 | 12.70 | 12.98 | 00:00:00 | | 2008-04-15 | 1,037,400 | 13.00 | 13.15 | 12.90 | 13.03 | 00:00:00 | | 2008-04-16 | 1,595,800 | 13.08 | 13.25 | 12.84 | 13.02 | 00:00:00 | | 2008-04-17 | 1,235,300 | 13.14 | 13.14 | 12.64 | 12.64 | 00:00:00 | | 2008-04-18 | 1,164,500 | 12.82 | 12.96 | 12.65 | 12.65 | 00:00:00 | | 2008-04-22 | 1,287,000 | 13.08 | 13.12 | 12.90 | 12.97 | 00:00:00 | | 2008-04-23 | 2,005,800 | 12.97 | 13.25 | 12.82 | 13.00 | 00:00:00 | | 2008-04-24 | 785,800 | 12.87 | 13.16 | 12.82 | 13.03 | 00:00:00 | | 2008-04-25 | 1,243,000 | 13.10 | 13.25 | 12.86 | 13.03 | 00:00:00 | | 2008-04-28 | 1,937,900 | 13.14 | 13.71 | 13.14 | 13.35 | 00:00:00 | | 2008-04-29 | 1,275,500 | 13.38 | 13.43 | 12.80 | 12.80 | 00:00:00 | | 2008-04-30 | 2,405,100 | 12.90 | 13.80 | 12.89 | 13.40 | 00:00:00 | | 2008-05-02 | 4,897,400 | 13.69 | 13.69 | 13.00 | 13.30 | 00:00:00 | | 2008-05-05 | 1,655,400 | 13.30 | 13.56 | 13.11 | 13.43 | 00:00:00 | | 2008-05-06 | 2,581,400 | 13.53 | 14.08 | 13.35 | 13.90 | 00:00:00 | | 2008-05-07 | 1,189,400 | 14.10 | 14.14 | 13.60 | 13.84 | 00:00:00 | | 2008-05-08 | 1,490,700 | 13.82 | 14.01 | 13.70 | 13.90 | 00:00:00 | | 2008-05-09 | 787,100 | 13.80 | 13.82 | 13.42 | 13.60 | 00:00:00 | | 2008-05-12 | 2,621,800 | 13.72 | 14.50 | 13.57 | 14.41 | 00:00:00 | | 2008-05-13 | 1,551,900 | 14.41 | 14.51 | 14.23 | 14.40 | 00:00:00 | | 2008-05-14 | 1,572,500 | 14.41 | 14.63 | 14.30 | 14.30 | 00:00:00 | | 2008-05-15 | 1,298,500 | 14.53 | 14.65 | 14.19 | 14.28 | 00:00:00 | | 2008-05-16 | 1,374,100 | 14.50 | 14.50 | 14.15 | 14.32 | 00:00:00 | | 2008-05-19 | 1,542,800 | 14.40 | 15.09 | 14.15 | 14.79 | 00:00:00 | | 2008-05-20 | 1,581,200 | 14.50 | 14.58 | 14.15 | 14.40 | 00:00:00 | | 2008-05-21 | 1,553,200 | 14.25 | 14.59 | 14.05 | 14.13 | 00:00:00 | | 2008-05-23 | 1,605,200 | 14.26 | 14.49 | 14.15 | 14.20 | 00:00:00 | | 2008-05-26 | 863,400 | 14.34 | 14.76 | 14.19 | 14.60 | 00:00:00 | | 2008-05-27 | 1,452,400 | 14.60 | 14.69 | 14.01 | 14.26 | 00:00:00 | | 2008-05-28 | 1,118,900 | 14.31 | 14.77 | 14.24 | 14.52 | 00:00:00 | | 2008-05-29 | 1,848,500 | 14.58 | 15.00 | 14.32 | 14.74 | 00:00:00 | | 2008-05-30 | 1,104,700 | 14.90 | 15.00 | 14.56 | 14.56 | 00:00:00 | | 2008-06-02 | 1,554,700 | 14.69 | 14.80 | 14.40 | 14.50 | 00:00:00 | | 2008-06-03 | 1,545,600 | 14.67 | 14.70 | 14.20 | 14.47 | 00:00:00 | | 2008-06-04 | 932,600 | 14.50 | 14.57 | 14.25 | 14.30 | 00:00:00 | | 2008-06-05 | 864,400 | 14.35 | 14.70 | 14.35 | 14.52 | 00:00:00 | | 2008-06-06 | 885,100 | 14.69 | 14.70 | 14.26 | 14.26 | 00:00:00 | | 2008-06-10 | 853,900 | 13.89 | 13.99 | 13.63 | 13.90 | 00:00:00 | | 2008-06-11 | 966,200 | 13.88 | 14.05 | 13.60 | 13.83 | 00:00:00 | | 2008-06-12 | 754,000 | 14.19 | 14.27 | 13.64 | 13.97 | 00:00:00 | | 2008-06-13 | 1,301,100 | 14.03 | 14.05 | 13.42 | 13.59 | 00:00:00 | | 2008-06-16 | 2,268,800 | 13.55 | 13.55 | 13.23 | 13.23 | 00:00:00 | | 2008-06-17 | 843,600 | 13.40 | 13.75 | 13.15 | 13.46 | 00:00:00 | | 2008-06-18 | 1,665,900 | 13.36 | 13.65 | 12.91 | 12.97 | 00:00:00 | | 2008-06-19 | 935,900 | 13.10 | 13.16 | 12.67 | 12.67 | 00:00:00 | | 2008-06-20 | 1,375,000 | 12.86 | 12.96 | 12.63 | 12.81 | 00:00:00 | | 2008-06-23 | 1,918,200 | 12.95 | 12.99 | 12.29 | 12.34 | 00:00:00 | | 2008-06-24 | 1,551,700 | 12.48 | 12.72 | 12.27 | 12.56 | 00:00:00 | | 2008-06-25 | 1,416,900 | 12.60 | 12.60 | 12.20 | 12.30 | 00:00:00 | | 2008-06-26 | 1,333,200 | 12.19 | 12.20 | 11.82 | 11.82 | 00:00:00 | | 2008-06-27 | 2,056,400 | 11.86 | 12.19 | 11.80 | 11.86 | 00:00:00 | | 2008-06-30 | 2,067,400 | 11.99 | 12.08 | 11.72 | 11.72 | 00:00:00 | | 2008-07-01 | 1,583,700 | 11.74 | 11.89 | 11.35 | 11.50 | 00:00:00 | | 2008-07-02 | 1,545,500 | 11.63 | 11.80 | 11.35 | 11.51 | 00:00:00 | | 2008-07-03 | 2,210,300 | 11.62 | 11.66 | 11.35 | 11.35 | 00:00:00 | | 2008-07-04 | 957,600 | 11.10 | 11.54 | 11.08 | 11.15 | 00:00:00 | | 2008-07-07 | 1,734,900 | 11.22 | 11.48 | 10.94 | 10.95 | 00:00:00 | | 2008-07-08 | 2,341,200 | 11.00 | 11.22 | 10.80 | 11.22 | 00:00:00 | | 2008-07-10 | 3,118,300 | 11.22 | 11.32 | 10.95 | 11.26 | 00:00:00 | | 2008-07-11 | 940,500 | 11.30 | 11.34 | 10.92 | 11.15 | 00:00:00 | | 2008-07-14 | 2,351,200 | 11.34 | 11.42 | 10.99 | 11.05 | 00:00:00 | | 2008-07-15 | 2,253,500 | 10.85 | 11.23 | 10.52 | 10.94 | 00:00:00 | | 2008-07-16 | 2,047,300 | 11.12 | 11.70 | 10.95 | 11.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
