|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-06-18 | 739,000 | 5.83 | 5.92 | 5.69 | 5.84 | 00:00:00 | | 2003-06-19 | 0 | 5.84 | 5.84 | 5.84 | 5.84 | 00:00:00 | | 2003-06-20 | 302,000 | 5.73 | 5.83 | 5.73 | 5.81 | 00:00:00 | | 2003-06-23 | 489,000 | 5.80 | 5.80 | 5.73 | 5.73 | 00:00:00 | | 2003-06-24 | 336,000 | 5.88 | 5.89 | 5.78 | 5.81 | 00:00:00 | | 2003-06-25 | 217,000 | 5.75 | 5.92 | 5.66 | 5.90 | 00:00:00 | | 2003-06-26 | 541,000 | 5.90 | 6.17 | 5.88 | 6.13 | 00:00:00 | | 2003-06-27 | 324,000 | 6.10 | 6.15 | 6.04 | 6.06 | 00:00:00 | | 2003-06-30 | 393,000 | 6.10 | 6.15 | 5.90 | 5.90 | 00:00:00 | | 2003-07-01 | 206,000 | 5.91 | 6.05 | 5.87 | 5.96 | 00:00:00 | | 2003-07-02 | 593,000 | 5.93 | 6.00 | 5.93 | 6.00 | 00:00:00 | | 2003-07-03 | 329,000 | 6.02 | 6.07 | 6.00 | 6.06 | 00:00:00 | | 2003-07-04 | 534,000 | 6.06 | 6.28 | 6.06 | 6.18 | 00:00:00 | | 2003-07-07 | 951,000 | 6.27 | 6.35 | 6.21 | 6.33 | 00:00:00 | | 2003-07-08 | 641,000 | 6.33 | 6.33 | 6.23 | 6.30 | 00:00:00 | | 2003-07-09 | 0 | 6.30 | 6.30 | 6.30 | 6.30 | 00:00:00 | | 2003-07-10 | 913,000 | 6.30 | 6.30 | 6.19 | 6.25 | 00:00:00 | | 2003-07-11 | 808,000 | 6.21 | 6.34 | 6.21 | 6.30 | 00:00:00 | | 2003-07-14 | 312,000 | 6.27 | 6.35 | 6.24 | 6.30 | 00:00:00 | | 2003-07-15 | 766,000 | 6.26 | 6.40 | 6.26 | 6.35 | 00:00:00 | | 2003-07-16 | 365,000 | 6.35 | 6.40 | 6.22 | 6.27 | 00:00:00 | | 2003-07-17 | 271,000 | 6.22 | 6.35 | 6.22 | 6.32 | 00:00:00 | | 2003-07-18 | 192,000 | 6.32 | 6.49 | 6.32 | 6.45 | 00:00:00 | | 2003-07-21 | 279,000 | 6.44 | 6.57 | 6.44 | 6.54 | 00:00:00 | | 2003-07-22 | 285,000 | 6.57 | 6.69 | 6.57 | 6.65 | 00:00:00 | | 2003-07-23 | 549,000 | 6.60 | 6.85 | 6.60 | 6.85 | 00:00:00 | | 2003-07-24 | 486,000 | 6.85 | 6.85 | 6.67 | 6.67 | 00:00:00 | | 2003-07-25 | 1,182,000 | 6.75 | 7.20 | 6.70 | 7.13 | 00:00:00 | | 2003-07-28 | 1,067,000 | 7.20 | 7.31 | 7.19 | 7.23 | 00:00:00 | | 2003-07-29 | 587,000 | 7.24 | 7.40 | 7.21 | 7.35 | 00:00:00 | | 2003-07-30 | 118,000 | 7.35 | 7.40 | 7.27 | 7.27 | 00:00:00 | | 2003-07-31 | 813,000 | 7.30 | 7.50 | 7.30 | 7.35 | 00:00:00 | | 2003-08-01 | 658,000 | 7.49 | 7.53 | 7.32 | 7.52 | 00:00:00 | | 2003-08-04 | 4,330,000 | 7.52 | 7.64 | 7.35 | 7.50 | 00:00:00 | | 2003-08-05 | 5,230,000 | 7.40 | 7.49 | 7.26 | 7.27 | 00:00:00 | | 2003-08-06 | 880,000 | 7.18 | 7.33 | 7.15 | 7.24 | 00:00:00 | | 2003-08-07 | 810,000 | 7.15 | 7.20 | 7.09 | 7.10 | 00:00:00 | | 2003-08-08 | 486,000 | 7.29 | 7.29 | 7.02 | 7.25 | 00:00:00 | | 2003-08-11 | 123,000 | 7.23 | 7.34 | 7.23 | 7.28 | 00:00:00 | | 2003-08-12 | 1,317,000 | 7.35 | 7.59 | 7.35 | 7.54 | 00:00:00 | | 2003-08-13 | 1,132,000 | 7.54 | 7.88 | 7.53 | 7.70 | 00:00:00 | | 2003-08-14 | 526,000 | 7.53 | 7.85 | 7.53 | 7.70 | 00:00:00 | | 2003-08-15 | 417,000 | 7.70 | 7.89 | 7.70 | 7.74 | 00:00:00 | | 2003-08-18 | 1,167,000 | 7.88 | 7.88 | 7.68 | 7.72 | 00:00:00 | | 2003-08-19 | 771,000 | 7.75 | 7.80 | 7.70 | 7.74 | 00:00:00 | | 2003-08-20 | 925,000 | 7.73 | 7.85 | 7.73 | 7.79 | 00:00:00 | | 2003-08-21 | 728,000 | 7.73 | 7.91 | 7.72 | 7.81 | 00:00:00 | | 2003-08-22 | 666,000 | 7.70 | 7.96 | 7.70 | 7.76 | 00:00:00 | | 2003-08-25 | 439,000 | 7.84 | 7.84 | 7.60 | 7.60 | 00:00:00 | | 2003-08-26 | 326,000 | 7.57 | 7.79 | 7.56 | 7.65 | 00:00:00 | | 2003-08-27 | 168,000 | 7.66 | 7.74 | 7.66 | 7.74 | 00:00:00 | | 2003-08-28 | 467,000 | 7.81 | 7.81 | 7.70 | 7.72 | 00:00:00 | | 2003-08-29 | 965,000 | 7.40 | 8.12 | 7.40 | 8.10 | 00:00:00 | | 2003-09-01 | 463,000 | 7.90 | 8.30 | 7.90 | 8.24 | 00:00:00 | | 2003-09-02 | 503,000 | 8.24 | 8.35 | 8.22 | 8.30 | 00:00:00 | | 2003-09-03 | 697,000 | 8.35 | 8.35 | 8.15 | 8.15 | 00:00:00 | | 2003-09-04 | 1,311,000 | 8.15 | 8.19 | 7.81 | 7.81 | 00:00:00 | | 2003-09-05 | 856,000 | 7.92 | 7.92 | 7.73 | 7.73 | 00:00:00 | | 2003-09-08 | 806,000 | 7.80 | 7.88 | 7.76 | 7.80 | 00:00:00 | | 2003-09-09 | 729,000 | 7.76 | 7.80 | 7.60 | 7.60 | 00:00:00 | | 2003-09-10 | 1,465,000 | 7.64 | 7.64 | 7.40 | 7.55 | 00:00:00 | | 2003-09-11 | 641,000 | 7.69 | 7.70 | 7.55 | 7.62 | 00:00:00 | | 2003-09-12 | 818,000 | 7.63 | 7.85 | 7.49 | 7.84 | 00:00:00 | | 2003-09-15 | 1,254,000 | 7.90 | 8.12 | 7.90 | 8.05 | 00:00:00 | | 2003-09-16 | 1,334,000 | 8.00 | 8.25 | 8.00 | 8.19 | 00:00:00 | | 2003-09-17 | 1,481,000 | 8.18 | 8.37 | 8.18 | 8.30 | 00:00:00 | | 2003-09-18 | 623,000 | 8.34 | 8.48 | 8.23 | 8.42 | 00:00:00 | | 2003-09-19 | 330,000 | 8.42 | 8.49 | 8.36 | 8.36 | 00:00:00 | | 2003-09-22 | 375,000 | 8.32 | 8.37 | 8.21 | 8.30 | 00:00:00 | | 2003-09-23 | 357,000 | 8.22 | 8.23 | 8.11 | 8.16 | 00:00:00 | | 2003-09-24 | 684,000 | 8.16 | 8.24 | 7.99 | 7.99 | 00:00:00 | | 2003-09-25 | 385,000 | 7.96 | 8.19 | 7.95 | 7.98 | 00:00:00 | | 2003-09-26 | 356,000 | 7.90 | 7.99 | 7.85 | 7.85 | 00:00:00 | | 2003-09-29 | 380,000 | 7.84 | 7.99 | 7.80 | 7.99 | 00:00:00 | | 2003-09-30 | 357,000 | 8.09 | 8.10 | 7.82 | 7.82 | 00:00:00 | | 2003-10-01 | 490,000 | 7.91 | 8.07 | 7.91 | 8.01 | 00:00:00 | | 2003-10-02 | 1,056,000 | 8.00 | 8.15 | 7.82 | 8.05 | 00:00:00 | | 2003-10-03 | 633,000 | 8.15 | 8.20 | 8.05 | 8.16 | 00:00:00 | | 2003-10-06 | 320,000 | 8.16 | 8.27 | 8.11 | 8.11 | 00:00:00 | | 2003-10-07 | 390,000 | 8.08 | 8.15 | 8.07 | 8.11 | 00:00:00 | | 2003-10-08 | 772,000 | 8.15 | 8.27 | 8.11 | 8.23 | 00:00:00 | | 2003-10-09 | 843,000 | 8.30 | 8.37 | 8.15 | 8.21 | 00:00:00 | | 2003-10-10 | 585,000 | 8.31 | 8.36 | 8.05 | 8.10 | 00:00:00 | | 2003-10-13 | 376,000 | 8.20 | 8.41 | 8.13 | 8.34 | 00:00:00 | | 2003-10-14 | 914,000 | 8.36 | 8.44 | 8.10 | 8.13 | 00:00:00 | | 2003-10-15 | 651,000 | 8.15 | 8.16 | 8.08 | 8.10 | 00:00:00 | | 2003-10-16 | 518,000 | 8.14 | 8.18 | 8.09 | 8.14 | 00:00:00 | | 2003-10-17 | 582,000 | 8.08 | 8.45 | 8.08 | 8.12 | 00:00:00 | | 2003-10-20 | 1,008,000 | 8.15 | 8.25 | 8.04 | 8.05 | 00:00:00 | | 2003-10-21 | 775,000 | 8.08 | 8.12 | 7.89 | 7.89 | 00:00:00 | | 2003-10-22 | 554,000 | 7.92 | 8.08 | 7.90 | 7.98 | 00:00:00 | | 2003-10-23 | 495,000 | 7.92 | 7.93 | 7.77 | 7.77 | 00:00:00 | | 2003-10-24 | 861,000 | 7.77 | 7.87 | 7.70 | 7.75 | 00:00:00 | | 2003-10-27 | 758,000 | 7.88 | 7.88 | 7.71 | 7.72 | 00:00:00 | | 2003-10-28 | 781,000 | 7.73 | 7.84 | 7.71 | 7.74 | 00:00:00 | | 2003-10-29 | 338,000 | 7.80 | 7.84 | 7.71 | 7.76 | 00:00:00 | | 2003-10-30 | 520,000 | 7.75 | 8.00 | 7.75 | 7.98 | 00:00:00 | | 2003-10-31 | 623,000 | 8.09 | 8.09 | 7.89 | 8.00 | 00:00:00 | | 2003-11-03 | 516,000 | 8.00 | 8.04 | 7.90 | 8.01 | 00:00:00 | | 2003-11-04 | 1,449,000 | 7.99 | 8.00 | 7.66 | 7.72 | 00:00:00 | | 2003-11-05 | 1,077,000 | 7.80 | 7.80 | 7.66 | 7.76 | 00:00:00 | | 2003-11-06 | 710,000 | 7.75 | 7.82 | 7.60 | 7.64 | 00:00:00 | | 2003-11-07 | 304,000 | 7.71 | 7.76 | 7.65 | 7.75 | 00:00:00 | | 2003-11-10 | 414,000 | 7.73 | 7.80 | 7.56 | 7.60 | 00:00:00 | | 2003-11-11 | 291,000 | 7.58 | 7.60 | 7.49 | 7.57 | 00:00:00 | | 2003-11-12 | 390,000 | 7.54 | 7.66 | 7.54 | 7.66 | 00:00:00 | | 2003-11-13 | 963,000 | 7.66 | 7.71 | 7.58 | 7.64 | 00:00:00 | | 2003-11-14 | 1,402,000 | 7.70 | 7.75 | 7.64 | 7.68 | 00:00:00 | | 2003-11-17 | 532,000 | 7.70 | 7.71 | 7.65 | 7.65 | 00:00:00 | | 2003-11-18 | 364,000 | 7.73 | 7.76 | 7.68 | 7.74 | 00:00:00 | | 2003-11-19 | 269,000 | 7.68 | 7.71 | 7.68 | 7.69 | 00:00:00 | | 2003-11-20 | 361,000 | 7.71 | 7.80 | 7.69 | 7.76 | 00:00:00 | | 2003-11-21 | 522,000 | 7.78 | 7.78 | 7.66 | 7.66 | 00:00:00 | | 2003-11-24 | 732,000 | 7.70 | 7.78 | 7.65 | 7.78 | 00:00:00 | | 2003-11-25 | 875,000 | 7.72 | 8.03 | 7.72 | 7.92 | 00:00:00 | | 2003-11-26 | 378,000 | 7.94 | 8.10 | 7.89 | 7.89 | 00:00:00 | | 2003-11-27 | 209,000 | 7.85 | 8.06 | 7.85 | 8.05 | 00:00:00 | | 2003-11-28 | 381,000 | 7.95 | 8.02 | 7.90 | 7.95 | 00:00:00 | | 2003-12-01 | 794,000 | 7.90 | 8.17 | 7.85 | 8.17 | 00:00:00 | | 2003-12-02 | 320,000 | 8.18 | 8.30 | 8.15 | 8.15 | 00:00:00 | | 2003-12-03 | 968,000 | 8.14 | 8.54 | 8.14 | 8.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
