|
 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 | | 2009-01-07 | 14,613,300 | 2.70 | 3.15 | 2.68 | 2.97 | 00:00:00 | | 2009-01-08 | 15,565,300 | 3.08 | 3.18 | 2.91 | 2.93 | 00:00:00 | | 2009-01-09 | 11,512,400 | 2.97 | 2.99 | 2.78 | 2.80 | 00:00:00 | | 2009-01-12 | 10,358,700 | 2.75 | 2.75 | 2.53 | 2.53 | 00:00:00 | | 2009-01-13 | 9,981,700 | 2.45 | 2.70 | 2.35 | 2.65 | 00:00:00 | | 2009-01-14 | 13,123,700 | 2.66 | 2.84 | 2.62 | 2.72 | 00:00:00 | | 2009-01-15 | 12,131,100 | 2.74 | 2.78 | 2.51 | 2.76 | 00:00:00 | | 2009-01-16 | 7,147,500 | 2.81 | 2.84 | 2.65 | 2.66 | 00:00:00 | | 2009-01-19 | 3,774,300 | 2.70 | 2.71 | 2.60 | 2.65 | 00:00:00 | | 2009-01-20 | 56,443,600 | 2.39 | 2.54 | 2.21 | 2.35 | 00:00:00 | | 2009-01-21 | 33,765,700 | 2.32 | 2.33 | 2.02 | 2.05 | 00:00:00 | | 2009-01-22 | 20,804,600 | 2.10 | 2.21 | 2.05 | 2.09 | 00:00:00 | | 2009-01-23 | 13,952,500 | 2.05 | 2.18 | 2.03 | 2.13 | 00:00:00 | | 2009-01-26 | 5,789,200 | 2.14 | 2.17 | 2.10 | 2.12 | 00:00:00 | | 2009-01-27 | 5,301,400 | 2.12 | 2.14 | 2.07 | 2.10 | 00:00:00 | | 2009-01-28 | 6,673,600 | 2.12 | 2.14 | 2.09 | 2.12 | 00:00:00 | | 2009-01-29 | 9,988,900 | 2.11 | 2.12 | 2.02 | 2.02 | 00:00:00 | | 2009-01-30 | 7,242,200 | 2.02 | 2.04 | 1.97 | 1.99 | 00:00:00 | | 2009-02-02 | 6,307,300 | 1.97 | 1.97 | 1.93 | 1.93 | 00:00:00 | | 2009-02-03 | 6,968,800 | 1.96 | 1.98 | 1.94 | 1.94 | 00:00:00 | | 2009-02-04 | 6,387,500 | 1.95 | 1.97 | 1.92 | 1.93 | 00:00:00 | | 2009-02-05 | 8,077,400 | 1.93 | 1.97 | 1.91 | 1.92 | 00:00:00 | | 2009-02-06 | 14,759,400 | 1.94 | 1.97 | 1.90 | 1.91 | 00:00:00 | | 2009-02-09 | 11,526,700 | 1.91 | 1.96 | 1.89 | 1.90 | 00:00:00 | | 2009-02-10 | 10,082,700 | 1.91 | 1.93 | 1.84 | 1.84 | 00:00:00 | | 2009-02-11 | 10,614,200 | 1.85 | 1.86 | 1.79 | 1.80 | 00:00:00 | | 2009-02-12 | 6,741,500 | 1.78 | 1.80 | 1.76 | 1.78 | 00:00:00 | | 2009-02-13 | 6,566,500 | 1.85 | 1.85 | 1.81 | 1.83 | 00:00:00 | | 2009-02-16 | 4,370,800 | 1.83 | 1.90 | 1.82 | 1.89 | 00:00:00 | | 2009-02-17 | 11,987,300 | 1.86 | 1.88 | 1.77 | 1.78 | 00:00:00 | | 2009-02-18 | 8,580,900 | 1.79 | 1.83 | 1.78 | 1.79 | 00:00:00 | | 2009-02-19 | 4,607,300 | 1.81 | 1.82 | 1.78 | 1.78 | 00:00:00 | | 2009-02-20 | 6,406,600 | 1.76 | 1.81 | 1.75 | 1.80 | 00:00:00 | | 2009-02-25 | 4,750,200 | 1.74 | 1.81 | 1.73 | 1.77 | 00:00:00 | | 2009-02-26 | 5,442,500 | 1.79 | 1.80 | 1.73 | 1.73 | 00:00:00 | | 2009-02-27 | 5,658,200 | 1.72 | 1.75 | 1.69 | 1.71 | 00:00:00 | | 2009-03-02 | 9,169,100 | 1.69 | 1.69 | 1.57 | 1.57 | 00:00:00 | | 2009-03-03 | 14,736,000 | 1.59 | 1.60 | 1.49 | 1.53 | 00:00:00 | | 2009-03-04 | 5,462,000 | 1.56 | 1.57 | 1.54 | 1.55 | 00:00:00 | | 2009-03-05 | 10,577,000 | 1.53 | 1.53 | 1.44 | 1.44 | 00:00:00 | | 2009-03-06 | 14,760,900 | 1.47 | 1.50 | 1.34 | 1.38 | 00:00:00 | | 2009-03-09 | 11,270,900 | 1.35 | 1.37 | 1.28 | 1.28 | 00:00:00 | | 2009-03-10 | 12,154,200 | 1.30 | 1.32 | 1.25 | 1.30 | 00:00:00 | | 2009-03-11 | 9,041,400 | 1.31 | 1.33 | 1.27 | 1.30 | 00:00:00 | | 2009-03-12 | 19,874,300 | 1.30 | 1.44 | 1.29 | 1.40 | 00:00:00 | | 2009-03-13 | 14,296,900 | 1.43 | 1.48 | 1.40 | 1.40 | 00:00:00 | | 2009-03-16 | 8,625,500 | 1.42 | 1.46 | 1.41 | 1.41 | 00:00:00 | | 2009-03-17 | 8,556,400 | 1.42 | 1.50 | 1.42 | 1.50 | 00:00:00 | | 2009-03-18 | 18,830,200 | 1.50 | 1.62 | 1.49 | 1.60 | 00:00:00 | | 2009-03-19 | 12,023,400 | 1.63 | 1.68 | 1.59 | 1.59 | 00:00:00 | | 2009-03-20 | 9,129,200 | 1.58 | 1.58 | 1.51 | 1.52 | 00:00:00 | | 2009-03-23 | 11,068,400 | 1.56 | 1.64 | 1.54 | 1.63 | 00:00:00 | | 2009-03-24 | 8,842,900 | 1.62 | 1.67 | 1.59 | 1.62 | 00:00:00 | | 2009-03-25 | 7,375,300 | 1.64 | 1.67 | 1.58 | 1.62 | 00:00:00 | | 2009-03-26 | 5,984,600 | 1.64 | 1.67 | 1.62 | 1.65 | 00:00:00 | | 2009-03-27 | 14,459,700 | 1.62 | 1.65 | 1.53 | 1.53 | 00:00:00 | | 2009-03-30 | 11,709,900 | 1.50 | 1.54 | 1.43 | 1.51 | 00:00:00 | | 2009-03-31 | 7,207,400 | 1.54 | 1.57 | 1.51 | 1.54 | 00:00:00 | | 2009-04-01 | 5,650,300 | 1.53 | 1.60 | 1.51 | 1.60 | 00:00:00 | | 2009-04-02 | 9,513,400 | 1.64 | 1.68 | 1.63 | 1.67 | 00:00:00 | | 2009-04-03 | 16,178,900 | 1.67 | 1.84 | 1.67 | 1.81 | 00:00:00 | | 2009-04-06 | 10,085,700 | 1.82 | 1.88 | 1.78 | 1.83 | 00:00:00 | | 2009-04-07 | 8,796,400 | 1.81 | 1.88 | 1.80 | 1.85 | 00:00:00 | | 2009-04-08 | 11,232,300 | 1.87 | 1.93 | 1.87 | 1.92 | 00:00:00 | | 2009-04-09 | 12,221,100 | 1.96 | 2.05 | 1.96 | 2.04 | 00:00:00 | | 2009-04-13 | 11,671,700 | 2.07 | 2.15 | 2.07 | 2.14 | 00:00:00 | | 2009-04-14 | 22,225,000 | 2.18 | 2.26 | 2.11 | 2.20 | 00:00:00 | | 2009-04-15 | 14,197,900 | 2.20 | 2.23 | 2.13 | 2.17 | 00:00:00 | | 2009-04-16 | 14,933,600 | 2.21 | 2.22 | 2.07 | 2.10 | 00:00:00 | | 2009-04-17 | 19,163,900 | 2.08 | 2.08 | 1.94 | 2.00 | 00:00:00 | | 2009-04-20 | 7,274,900 | 1.95 | 1.96 | 1.87 | 1.88 | 00:00:00 | | 2009-04-22 | 14,186,000 | 1.91 | 2.02 | 1.91 | 2.00 | 00:00:00 | | 2009-04-23 | 21,013,100 | 2.05 | 2.18 | 2.05 | 2.18 | 00:00:00 | | 2009-04-24 | 68,854,100 | 2.25 | 2.50 | 2.24 | 2.41 | 00:00:00 | | 2009-04-27 | 48,482,100 | 2.37 | 2.66 | 2.15 | 2.64 | 00:00:00 | | 2009-04-28 | 30,861,100 | 2.60 | 2.85 | 2.59 | 2.68 | 00:00:00 | | 2009-04-29 | 33,372,500 | 2.73 | 2.79 | 2.51 | 2.53 | 00:00:00 | | 2009-04-30 | 26,927,800 | 2.63 | 2.72 | 2.57 | 2.65 | 00:00:00 | | 2009-05-04 | 18,539,600 | 2.77 | 2.80 | 2.72 | 2.80 | 00:00:00 | | 2009-05-05 | 36,016,300 | 2.83 | 3.18 | 2.82 | 3.18 | 00:00:00 | | 2009-05-06 | 69,072,100 | 3.41 | 3.75 | 3.40 | 3.61 | 00:00:00 | | 2009-05-07 | 73,635,000 | 3.95 | 3.99 | 3.14 | 3.22 | 00:00:00 | | 2009-05-08 | 39,684,200 | 3.45 | 3.50 | 3.25 | 3.50 | 00:00:00 | | 2009-05-11 | 28,447,400 | 3.36 | 3.61 | 3.34 | 3.46 | 00:00:00 | | 2009-05-12 | 38,796,800 | 3.51 | 3.54 | 3.24 | 3.35 | 00:00:00 | | 2009-05-13 | 35,634,200 | 3.22 | 3.22 | 3.00 | 3.03 | 00:00:00 | | 2009-05-14 | 27,405,900 | 2.94 | 3.19 | 2.84 | 3.14 | 00:00:00 | | 2009-05-15 | 19,794,500 | 3.19 | 3.29 | 3.10 | 3.13 | 00:00:00 | | 2009-05-18 | 15,747,100 | 3.23 | 3.24 | 3.15 | 3.19 | 00:00:00 | | 2009-05-19 | 20,424,500 | 3.25 | 3.38 | 3.16 | 3.24 | 00:00:00 | | 2009-05-20 | 14,667,000 | 3.33 | 3.36 | 3.15 | 3.18 | 00:00:00 | | 2009-05-21 | 13,340,200 | 3.10 | 3.14 | 3.03 | 3.06 | 00:00:00 | | 2009-05-22 | 8,734,000 | 3.16 | 3.17 | 3.07 | 3.11 | 00:00:00 | | 2009-05-25 | 2,144,900 | 3.14 | 3.15 | 3.11 | 3.14 | 00:00:00 | | 2009-05-26 | 19,522,800 | 3.09 | 3.33 | 3.06 | 3.31 | 00:00:00 | | 2009-05-27 | 26,690,500 | 3.41 | 3.50 | 3.32 | 3.32 | 00:00:00 | | 2009-05-28 | 13,663,400 | 3.41 | 3.45 | 3.36 | 3.41 | 00:00:00 | | 2009-05-29 | 25,323,800 | 3.44 | 3.46 | 3.29 | 3.44 | 00:00:00 | | 2009-06-01 | 18,859,600 | 3.51 | 3.54 | 3.45 | 3.46 | 00:00:00 | | 2009-06-02 | 22,601,200 | 3.40 | 3.43 | 3.31 | 3.31 | 00:00:00 | | 2009-06-03 | 21,440,300 | 3.30 | 3.30 | 3.10 | 3.17 | 00:00:00 | | 2009-06-04 | 20,555,800 | 3.23 | 3.40 | 3.16 | 3.40 | 00:00:00 | | 2009-06-05 | 12,674,100 | 3.48 | 3.50 | 3.28 | 3.31 | 00:00:00 | | 2009-06-08 | 11,398,400 | 3.25 | 3.32 | 3.21 | 3.28 | 00:00:00 | | 2009-06-09 | 13,674,500 | 3.30 | 3.35 | 3.21 | 3.23 | 00:00:00 | | 2009-06-10 | 19,129,000 | 3.27 | 3.30 | 3.12 | 3.14 | 00:00:00 | | 2009-06-12 | 10,457,000 | 3.14 | 3.16 | 3.10 | 3.13 | 00:00:00 | | 2009-06-15 | 16,857,600 | 3.06 | 3.09 | 2.99 | 3.03 | 00:00:00 | | 2009-06-16 | 14,747,300 | 3.07 | 3.15 | 3.01 | 3.02 | 00:00:00 | | 2009-06-17 | 14,089,600 | 3.03 | 3.09 | 2.99 | 3.07 | 00:00:00 | | 2009-06-18 | 9,193,200 | 3.08 | 3.09 | 3.00 | 3.00 | 00:00:00 | | 2009-06-19 | 13,125,000 | 3.07 | 3.07 | 2.91 | 2.91 | 00:00:00 | | 2009-06-22 | 21,186,200 | 2.82 | 2.86 | 2.68 | 2.68 | 00:00:00 | | 2009-06-23 | 14,166,000 | 2.71 | 2.74 | 2.63 | 2.72 | 00:00:00 | | 2009-06-24 | 15,258,100 | 2.80 | 2.88 | 2.76 | 2.81 | 00:00:00 | | 2009-06-25 | 14,358,800 | 2.79 | 2.93 | 2.74 | 2.92 | 00:00:00 | | 2009-06-26 | 15,778,900 | 2.94 | 3.08 | 2.93 | 3.05 | 00:00:00 | | 2009-06-29 | 7,268,700 | 3.06 | 3.13 | 2.96 | 2.97 | 00:00:00 | | 2009-06-30 | 9,497,900 | 3.02 | 3.03 | 2.88 | 2.91 | 00:00:00 | | 2009-07-01 | 6,040,800 | 2.94 | 3.00 | 2.92 | 2.95 | 00:00:00 | | 2009-07-02 | 6,537,800 | 2.90 | 2.92 | 2.87 | 2.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
