|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-16 | 2,047,300 | 11.12 | 11.70 | 10.95 | 11.54 | 00:00:00 | | 2008-07-17 | 2,247,600 | 11.70 | 11.89 | 11.36 | 11.40 | 00:00:00 | | 2008-07-18 | 1,489,100 | 11.59 | 11.59 | 11.08 | 11.10 | 00:00:00 | | 2008-07-21 | 1,128,400 | 11.20 | 11.35 | 11.07 | 11.13 | 00:00:00 | | 2008-07-22 | 1,542,100 | 11.14 | 11.19 | 10.83 | 11.19 | 00:00:00 | | 2008-07-23 | 3,220,400 | 11.20 | 11.65 | 11.11 | 11.44 | 00:00:00 | | 2008-07-24 | 1,493,300 | 11.36 | 11.61 | 10.92 | 10.92 | 00:00:00 | | 2008-07-25 | 2,355,200 | 10.90 | 10.97 | 10.37 | 10.46 | 00:00:00 | | 2008-07-28 | 1,130,300 | 10.61 | 10.72 | 10.40 | 10.41 | 00:00:00 | | 2008-07-29 | 2,987,300 | 10.50 | 10.65 | 10.47 | 10.50 | 00:00:00 | | 2008-07-30 | 1,937,500 | 10.69 | 10.78 | 10.53 | 10.76 | 00:00:00 | | 2008-07-31 | 3,001,000 | 10.89 | 10.99 | 10.63 | 10.90 | 00:00:00 | | 2008-08-01 | 1,602,700 | 10.90 | 10.94 | 10.48 | 10.70 | 00:00:00 | | 2008-08-04 | 2,625,700 | 10.66 | 10.79 | 10.12 | 10.15 | 00:00:00 | | 2008-08-05 | 2,473,900 | 10.25 | 10.57 | 10.24 | 10.50 | 00:00:00 | | 2008-08-06 | 11,847,500 | 10.15 | 10.61 | 9.95 | 10.48 | 00:00:00 | | 2008-08-07 | 2,606,200 | 10.60 | 10.65 | 10.44 | 10.55 | 00:00:00 | | 2008-08-08 | 2,864,800 | 10.48 | 10.90 | 10.48 | 10.79 | 00:00:00 | | 2008-08-11 | 2,573,500 | 10.80 | 10.85 | 9.90 | 9.92 | 00:00:00 | | 2008-08-12 | 1,686,800 | 10.09 | 10.24 | 9.75 | 9.75 | 00:00:00 | | 2008-08-13 | 3,806,400 | 9.77 | 9.87 | 9.40 | 9.45 | 00:00:00 | | 2008-08-14 | 2,738,200 | 9.58 | 9.73 | 9.44 | 9.55 | 00:00:00 | | 2008-08-15 | 1,922,300 | 9.69 | 9.69 | 9.41 | 9.43 | 00:00:00 | | 2008-08-18 | 956,600 | 9.44 | 9.68 | 9.36 | 9.53 | 00:00:00 | | 2008-08-19 | 1,320,600 | 9.31 | 9.54 | 9.28 | 9.30 | 00:00:00 | | 2008-08-20 | 1,077,300 | 9.40 | 9.45 | 9.29 | 9.33 | 00:00:00 | | 2008-08-21 | 997,600 | 9.35 | 9.47 | 9.21 | 9.23 | 00:00:00 | | 2008-08-22 | 1,984,600 | 9.25 | 9.33 | 9.07 | 9.07 | 00:00:00 | | 2008-08-25 | 783,800 | 9.17 | 9.19 | 8.96 | 8.98 | 00:00:00 | | 2008-08-26 | 1,799,800 | 8.98 | 9.14 | 8.95 | 9.05 | 00:00:00 | | 2008-08-27 | 1,222,100 | 9.10 | 9.10 | 8.78 | 8.81 | 00:00:00 | | 2008-08-28 | 1,351,400 | 8.86 | 9.29 | 8.79 | 9.29 | 00:00:00 | | 2008-08-29 | 1,968,900 | 9.35 | 9.59 | 8.97 | 8.97 | 00:00:00 | | 2008-09-01 | 485,600 | 9.04 | 9.25 | 8.95 | 9.23 | 00:00:00 | | 2008-09-02 | 1,083,900 | 9.07 | 9.14 | 8.96 | 8.96 | 00:00:00 | | 2008-09-03 | 1,760,100 | 9.04 | 9.15 | 8.65 | 8.84 | 00:00:00 | | 2008-09-04 | 1,865,200 | 8.88 | 8.94 | 8.64 | 8.66 | 00:00:00 | | 2008-09-05 | 1,621,100 | 8.65 | 9.22 | 8.50 | 9.11 | 00:00:00 | | 2008-09-08 | 2,302,000 | 9.10 | 9.45 | 9.00 | 9.09 | 00:00:00 | | 2008-09-09 | 2,757,300 | 9.16 | 9.24 | 9.01 | 9.05 | 00:00:00 | | 2008-09-10 | 1,859,400 | 9.10 | 9.44 | 8.95 | 9.29 | 00:00:00 | | 2008-09-11 | 1,128,500 | 9.17 | 9.32 | 9.00 | 9.32 | 00:00:00 | | 2008-09-12 | 3,685,600 | 9.28 | 9.30 | 9.08 | 9.15 | 00:00:00 | | 2008-09-15 | 3,094,100 | 8.70 | 9.15 | 8.45 | 8.60 | 00:00:00 | | 2008-09-16 | 1,610,500 | 8.39 | 8.54 | 8.18 | 8.42 | 00:00:00 | | 2008-09-17 | 2,306,200 | 8.34 | 8.36 | 7.55 | 7.55 | 00:00:00 | | 2008-09-18 | 4,356,400 | 7.61 | 8.40 | 7.60 | 8.38 | 00:00:00 | | 2008-09-19 | 2,765,500 | 8.89 | 9.20 | 8.72 | 8.85 | 00:00:00 | | 2008-09-22 | 2,476,800 | 9.00 | 9.25 | 8.50 | 8.66 | 00:00:00 | | 2008-09-23 | 1,382,000 | 8.59 | 8.85 | 8.43 | 8.56 | 00:00:00 | | 2008-09-24 | 1,196,100 | 8.70 | 8.84 | 8.21 | 8.21 | 00:00:00 | | 2008-09-25 | 1,721,700 | 8.32 | 8.63 | 8.32 | 8.50 | 00:00:00 | | 2008-09-26 | 10,366,600 | 7.30 | 7.38 | 6.64 | 7.00 | 00:00:00 | | 2008-09-29 | 3,741,600 | 6.60 | 6.91 | 6.28 | 6.41 | 00:00:00 | | 2008-09-30 | 1,927,900 | 6.59 | 7.05 | 6.39 | 6.73 | 00:00:00 | | 2008-10-01 | 1,098,100 | 6.85 | 6.94 | 6.73 | 6.85 | 00:00:00 | | 2008-10-02 | 1,572,600 | 6.99 | 6.99 | 6.16 | 6.45 | 00:00:00 | | 2008-10-03 | 13,167,900 | 5.85 | 5.95 | 4.71 | 4.85 | 00:00:00 | | 2008-10-06 | 6,512,100 | 4.49 | 4.49 | 3.70 | 4.10 | 00:00:00 | | 2008-10-07 | 5,086,100 | 4.08 | 4.43 | 3.49 | 3.55 | 00:00:00 | | 2008-10-08 | 4,851,700 | 3.40 | 3.61 | 3.19 | 3.30 | 00:00:00 | | 2008-10-09 | 3,743,100 | 3.50 | 3.75 | 2.90 | 3.00 | 00:00:00 | | 2008-10-10 | 4,819,300 | 2.75 | 2.97 | 2.55 | 2.97 | 00:00:00 | | 2008-10-13 | 6,325,600 | 3.25 | 3.50 | 3.02 | 3.39 | 00:00:00 | | 2008-10-14 | 4,829,100 | 3.84 | 4.40 | 3.73 | 3.91 | 00:00:00 | | 2008-10-15 | 6,181,900 | 3.70 | 4.20 | 3.60 | 3.90 | 00:00:00 | | 2008-10-16 | 4,569,400 | 4.00 | 4.10 | 3.40 | 3.69 | 00:00:00 | | 2008-10-17 | 3,212,100 | 3.70 | 3.72 | 3.33 | 3.33 | 00:00:00 | | 2008-10-20 | 3,290,600 | 3.54 | 3.54 | 3.34 | 3.45 | 00:00:00 | | 2008-10-21 | 4,030,800 | 3.35 | 3.44 | 3.21 | 3.27 | 00:00:00 | | 2008-10-22 | 5,650,200 | 3.15 | 3.21 | 2.81 | 2.84 | 00:00:00 | | 2008-10-23 | 5,209,200 | 2.75 | 2.81 | 2.48 | 2.55 | 00:00:00 | | 2008-10-24 | 6,081,300 | 2.35 | 2.51 | 2.16 | 2.20 | 00:00:00 | | 2008-10-27 | 5,173,000 | 2.20 | 2.30 | 1.93 | 1.94 | 00:00:00 | | 2008-10-28 | 12,444,500 | 2.13 | 2.25 | 1.93 | 2.07 | 00:00:00 | | 2008-10-29 | 9,428,200 | 2.12 | 2.22 | 1.99 | 2.01 | 00:00:00 | | 2008-10-30 | 11,100,300 | 2.13 | 2.60 | 2.10 | 2.50 | 00:00:00 | | 2008-10-31 | 10,562,900 | 2.52 | 2.90 | 2.38 | 2.56 | 00:00:00 | | 2008-11-03 | 4,725,600 | 2.65 | 2.94 | 2.64 | 2.74 | 00:00:00 | | 2008-11-04 | 11,407,900 | 2.93 | 3.04 | 2.86 | 2.97 | 00:00:00 | | 2008-11-05 | 8,650,800 | 2.98 | 3.30 | 2.83 | 2.86 | 00:00:00 | | 2008-11-06 | 7,079,800 | 2.75 | 2.75 | 2.50 | 2.66 | 00:00:00 | | 2008-11-07 | 6,150,100 | 2.73 | 2.84 | 2.50 | 2.61 | 00:00:00 | | 2008-11-10 | 4,753,300 | 2.75 | 2.80 | 2.42 | 2.46 | 00:00:00 | | 2008-11-11 | 4,930,300 | 2.39 | 2.46 | 2.27 | 2.41 | 00:00:00 | | 2008-11-12 | 4,508,000 | 2.37 | 2.41 | 2.16 | 2.20 | 00:00:00 | | 2008-11-13 | 4,199,700 | 2.19 | 2.43 | 2.13 | 2.42 | 00:00:00 | | 2008-11-14 | 3,728,800 | 2.47 | 2.56 | 2.26 | 2.33 | 00:00:00 | | 2008-11-17 | 2,950,200 | 2.28 | 2.40 | 2.23 | 2.31 | 00:00:00 | | 2008-11-18 | 3,623,000 | 2.25 | 2.32 | 2.16 | 2.19 | 00:00:00 | | 2008-11-19 | 4,415,000 | 2.20 | 2.27 | 2.10 | 2.12 | 00:00:00 | | 2008-11-21 | 5,158,800 | 2.06 | 2.13 | 1.95 | 1.95 | 00:00:00 | | 2008-11-24 | 3,349,000 | 2.13 | 2.16 | 2.06 | 2.07 | 00:00:00 | | 2008-11-25 | 3,931,800 | 2.07 | 2.15 | 2.04 | 2.10 | 00:00:00 | | 2008-11-26 | 9,443,800 | 2.13 | 2.30 | 2.01 | 2.06 | 00:00:00 | | 2008-11-27 | 3,092,200 | 2.08 | 2.13 | 2.03 | 2.04 | 00:00:00 | | 2008-11-28 | 12,957,300 | 2.04 | 2.06 | 1.83 | 1.92 | 00:00:00 | | 2008-12-01 | 9,752,900 | 1.92 | 1.96 | 1.77 | 1.77 | 00:00:00 | | 2008-12-02 | 6,837,300 | 1.80 | 1.86 | 1.76 | 1.76 | 00:00:00 | | 2008-12-03 | 4,333,000 | 1.77 | 1.80 | 1.72 | 1.79 | 00:00:00 | | 2008-12-04 | 6,106,800 | 1.88 | 1.95 | 1.81 | 1.86 | 00:00:00 | | 2008-12-05 | 6,259,000 | 1.84 | 1.85 | 1.75 | 1.83 | 00:00:00 | | 2008-12-08 | 6,831,700 | 1.93 | 1.97 | 1.90 | 1.95 | 00:00:00 | | 2008-12-09 | 7,479,400 | 1.98 | 1.99 | 1.87 | 1.89 | 00:00:00 | | 2008-12-10 | 7,727,400 | 1.94 | 1.96 | 1.88 | 1.88 | 00:00:00 | | 2008-12-11 | 8,771,000 | 1.88 | 1.92 | 1.87 | 1.88 | 00:00:00 | | 2008-12-12 | 4,237,500 | 1.83 | 1.91 | 1.79 | 1.91 | 00:00:00 | | 2008-12-15 | 7,340,100 | 1.95 | 1.97 | 1.90 | 1.90 | 00:00:00 | | 2008-12-16 | 6,569,300 | 1.93 | 1.96 | 1.91 | 1.95 | 00:00:00 | | 2008-12-17 | 8,187,100 | 1.96 | 2.00 | 1.93 | 1.96 | 00:00:00 | | 2008-12-18 | 10,877,200 | 1.99 | 2.16 | 1.98 | 2.08 | 00:00:00 | | 2008-12-19 | 8,923,400 | 2.08 | 2.24 | 2.06 | 2.18 | 00:00:00 | | 2008-12-22 | 9,241,600 | 2.25 | 2.36 | 2.17 | 2.29 | 00:00:00 | | 2008-12-23 | 7,252,400 | 2.33 | 2.39 | 2.21 | 2.26 | 00:00:00 | | 2008-12-26 | 3,796,800 | 2.28 | 2.29 | 2.12 | 2.28 | 00:00:00 | | 2008-12-29 | 3,418,200 | 2.30 | 2.35 | 2.29 | 2.35 | 00:00:00 | | 2008-12-30 | 11,155,100 | 2.37 | 2.49 | 2.35 | 2.49 | 00:00:00 | | 2009-01-02 | 5,851,300 | 2.55 | 2.72 | 2.54 | 2.71 | 00:00:00 | | 2009-01-05 | 9,833,700 | 2.73 | 2.73 | 2.57 | 2.69 | 00:00:00 | | 2009-01-06 | 7,904,300 | 2.70 | 2.73 | 2.66 | 2.72 | 00:00:00 | | 2009-01-07 | 14,613,300 | 2.70 | 3.15 | 2.68 | 2.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
