|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-07-02 | 6,537,800 | 2.90 | 2.92 | 2.87 | 2.90 | 00:00:00 | 2009-07-03 | 3,637,300 | 2.92 | 2.94 | 2.89 | 2.89 | 00:00:00 | 2009-07-06 | 6,507,400 | 2.85 | 2.89 | 2.81 | 2.89 | 00:00:00 | 2009-07-07 | 10,771,200 | 2.90 | 2.96 | 2.86 | 2.88 | 00:00:00 | 2009-07-08 | 12,176,200 | 2.89 | 2.95 | 2.83 | 2.91 | 00:00:00 | 2009-07-10 | 3,690,700 | 2.88 | 2.92 | 2.87 | 2.90 | 00:00:00 | 2009-07-13 | 8,585,300 | 2.93 | 2.95 | 2.86 | 2.89 | 00:00:00 | 2009-07-14 | 7,592,700 | 2.90 | 2.94 | 2.89 | 2.91 | 00:00:00 | 2009-07-15 | 14,277,900 | 2.95 | 3.10 | 2.94 | 3.10 | 00:00:00 | 2009-07-16 | 18,127,500 | 3.12 | 3.19 | 3.07 | 3.14 | 00:00:00 | 2009-07-17 | 7,693,400 | 3.17 | 3.19 | 3.12 | 3.13 | 00:00:00 | 2009-07-20 | 11,898,300 | 3.18 | 3.23 | 3.17 | 3.21 | 00:00:00 | 2009-07-21 | 11,766,200 | 3.23 | 3.26 | 3.15 | 3.22 | 00:00:00 | 2009-07-22 | 13,924,300 | 3.17 | 3.30 | 3.14 | 3.27 | 00:00:00 | 2009-07-23 | 13,217,900 | 3.29 | 3.33 | 3.24 | 3.27 | 00:00:00 | 2009-07-24 | 14,376,200 | 3.25 | 3.36 | 3.23 | 3.35 | 00:00:00 | 2009-07-27 | 20,765,400 | 3.37 | 3.51 | 3.35 | 3.50 | 00:00:00 | 2009-07-28 | 30,733,400 | 3.48 | 3.67 | 3.43 | 3.61 | 00:00:00 | 2009-07-29 | 20,451,300 | 3.56 | 3.67 | 3.55 | 3.64 | 00:00:00 | 2009-07-30 | 22,903,200 | 3.70 | 3.88 | 3.70 | 3.78 | 00:00:00 | 2009-07-31 | 16,992,000 | 3.77 | 3.88 | 3.68 | 3.68 | 00:00:00 | 2009-08-03 | 13,527,600 | 3.78 | 3.80 | 3.70 | 3.71 | 00:00:00 | 2009-08-04 | 11,303,300 | 3.70 | 3.72 | 3.61 | 3.63 | 00:00:00 | 2009-08-05 | 15,020,700 | 3.63 | 3.69 | 3.52 | 3.57 | 00:00:00 | 2009-08-06 | 11,330,600 | 3.60 | 3.62 | 3.45 | 3.47 | 00:00:00 | 2009-08-07 | 17,559,600 | 3.51 | 3.67 | 3.50 | 3.63 | 00:00:00 | 2009-08-10 | 18,921,700 | 3.66 | 3.80 | 3.65 | 3.74 | 00:00:00 | 2009-08-11 | 13,230,600 | 3.59 | 3.74 | 3.58 | 3.60 | 00:00:00 | 2009-08-12 | 17,093,900 | 3.61 | 3.65 | 3.53 | 3.61 | 00:00:00 | 2009-08-13 | 13,319,000 | 3.65 | 3.67 | 3.51 | 3.54 | 00:00:00 | 2009-08-14 | 12,882,300 | 3.54 | 3.55 | 3.42 | 3.52 | 00:00:00 | 2009-08-17 | 10,583,900 | 3.40 | 3.44 | 3.35 | 3.38 | 00:00:00 | 2009-08-18 | 9,763,100 | 3.43 | 3.49 | 3.42 | 3.46 | 00:00:00 | 2009-08-19 | 31,425,200 | 3.40 | 3.70 | 3.38 | 3.64 | 00:00:00 | 2009-08-20 | 33,971,900 | 3.66 | 3.89 | 3.66 | 3.85 | 00:00:00 | 2009-08-21 | 20,743,700 | 3.89 | 3.91 | 3.77 | 3.86 | 00:00:00 | 2009-08-24 | 16,910,900 | 3.87 | 3.97 | 3.86 | 3.90 | 00:00:00 | 2009-08-25 | 37,658,600 | 4.08 | 4.14 | 4.00 | 4.07 | 00:00:00 | 2009-08-26 | 19,745,700 | 4.06 | 4.12 | 3.95 | 4.00 | 00:00:00 | 2009-08-27 | 11,353,100 | 4.02 | 4.05 | 3.93 | 4.01 | 00:00:00 | 2009-08-28 | 6,306,800 | 4.05 | 4.06 | 3.98 | 4.03 | 00:00:00 | 2009-08-31 | 7,893,300 | 3.98 | 4.01 | 3.93 | 3.96 | 00:00:00 | 2009-09-01 | 9,312,300 | 3.98 | 4.01 | 3.85 | 3.86 | 00:00:00 | 2009-09-02 | 9,334,400 | 3.84 | 3.85 | 3.75 | 3.81 | 00:00:00 | 2009-09-03 | 9,373,800 | 3.89 | 3.91 | 3.73 | 3.78 | 00:00:00 | 2009-09-04 | 11,907,100 | 3.81 | 3.83 | 3.69 | 3.83 | 00:00:00 | 2009-09-08 | 12,958,100 | 3.89 | 3.90 | 3.75 | 3.82 | 00:00:00 | 2009-09-09 | 6,932,200 | 3.83 | 3.84 | 3.76 | 3.76 | 00:00:00 | 2009-09-10 | 7,206,200 | 3.77 | 3.80 | 3.74 | 3.79 | 00:00:00 | 2009-09-11 | 5,885,500 | 3.81 | 3.83 | 3.75 | 3.77 | 00:00:00 | 2009-09-14 | 13,419,500 | 3.75 | 3.96 | 3.71 | 3.96 | 00:00:00 | 2009-09-15 | 16,905,500 | 4.01 | 4.03 | 3.95 | 3.96 | 00:00:00 | 2009-09-16 | 9,924,600 | 4.00 | 4.05 | 3.98 | 4.04 | 00:00:00 | 2009-09-17 | 8,593,700 | 4.03 | 4.07 | 3.95 | 3.95 | 00:00:00 | 2009-09-18 | 8,320,200 | 3.96 | 4.00 | 3.92 | 3.92 | 00:00:00 | 2009-09-21 | 6,701,300 | 3.92 | 3.96 | 3.87 | 3.95 | 00:00:00 | 2009-09-22 | 13,133,600 | 3.99 | 4.08 | 3.95 | 4.03 | 00:00:00 | 2009-09-23 | 29,297,400 | 4.05 | 4.23 | 4.02 | 4.02 | 00:00:00 | 2009-09-24 | 14,978,600 | 4.10 | 4.12 | 3.95 | 3.96 | 00:00:00 | 2009-09-25 | 11,655,800 | 3.96 | 4.04 | 3.91 | 4.03 | 00:00:00 | 2009-09-28 | 6,920,200 | 4.05 | 4.07 | 4.00 | 4.05 | 00:00:00 | 2009-09-29 | 7,504,300 | 4.04 | 4.05 | 3.96 | 3.99 | 00:00:00 | 2009-09-30 | 9,267,400 | 4.01 | 4.02 | 3.95 | 3.95 | 00:00:00 | 2009-10-01 | 14,012,900 | 3.95 | 3.96 | 3.80 | 3.80 | 00:00:00 | 2009-10-02 | 11,752,300 | 3.77 | 3.90 | 3.71 | 3.88 | 00:00:00 | 2009-10-05 | 5,310,300 | 3.89 | 3.97 | 3.88 | 3.97 | 00:00:00 | 2009-10-06 | 9,276,300 | 3.99 | 4.01 | 3.93 | 3.98 | 00:00:00 | 2009-10-07 | 5,055,100 | 3.96 | 3.99 | 3.93 | 3.96 | 00:00:00 | 2009-10-08 | 13,540,500 | 3.99 | 4.07 | 3.96 | 4.04 | 00:00:00 | 2009-10-09 | 5,423,900 | 4.04 | 4.08 | 4.01 | 4.05 | 00:00:00 | 2009-10-13 | 6,482,500 | 4.06 | 4.09 | 4.04 | 4.06 | 00:00:00 | 2009-10-14 | 10,288,500 | 4.10 | 4.11 | 4.05 | 4.06 | 00:00:00 | 2009-10-15 | 5,352,900 | 4.04 | 4.05 | 4.00 | 4.03 | 00:00:00 | 2009-10-16 | 5,780,800 | 4.00 | 4.03 | 3.96 | 4.00 | 00:00:00 | 2009-10-19 | 7,587,800 | 4.00 | 4.09 | 3.98 | 4.05 | 00:00:00 | 2009-10-20 | 9,087,200 | 3.98 | 4.02 | 3.91 | 3.95 | 00:00:00 | 2009-10-21 | 7,172,900 | 3.94 | 4.03 | 3.93 | 3.93 | 00:00:00 | 2009-10-22 | 7,026,700 | 3.95 | 3.98 | 3.91 | 3.92 | 00:00:00 | 2009-10-23 | 9,509,400 | 3.95 | 3.97 | 3.82 | 3.84 | 00:00:00 | 2009-10-26 | 9,660,900 | 3.87 | 3.89 | 3.73 | 3.76 | 00:00:00 | 2009-10-27 | 13,241,700 | 3.81 | 3.81 | 3.57 | 3.58 | 00:00:00 | 2009-10-28 | 21,588,800 | 3.58 | 3.58 | 3.29 | 3.31 | 00:00:00 | 2009-10-29 | 16,764,200 | 3.38 | 3.48 | 3.37 | 3.46 | 00:00:00 | 2009-10-30 | 14,198,700 | 3.50 | 3.54 | 3.20 | 3.29 | 00:00:00 | 2009-11-03 | 21,213,100 | 3.14 | 3.28 | 3.12 | 3.24 | 00:00:00 | 2009-11-04 | 17,404,000 | 3.31 | 3.41 | 3.28 | 3.39 | 00:00:00 | 2009-11-05 | 16,880,400 | 3.37 | 3.51 | 3.35 | 3.51 | 00:00:00 | 2009-11-06 | 13,979,300 | 3.57 | 3.58 | 3.40 | 3.55 | 00:00:00 | 2009-11-09 | 9,900,100 | 3.63 | 3.64 | 3.56 | 3.57 | 00:00:00 | 2009-11-10 | 9,855,100 | 3.56 | 3.60 | 3.49 | 3.53 | 00:00:00 | 2009-11-11 | 14,788,100 | 3.57 | 3.66 | 3.55 | 3.65 | 00:00:00 | 2009-11-13 | 8,520,900 | 3.54 | 3.57 | 3.48 | 3.52 | 00:00:00 | 2009-11-16 | 15,581,600 | 3.59 | 3.72 | 3.55 | 3.67 | 00:00:00 | 2009-11-17 | 18,124,500 | 3.66 | 3.69 | 3.55 | 3.63 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|