|
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 | 2003-12-03 | 968,000 | 8.14 | 8.54 | 8.14 | 8.54 | 00:00:00 | 2003-12-04 | 1,039,000 | 8.64 | 8.95 | 8.55 | 8.84 | 00:00:00 | 2003-12-05 | 449,000 | 8.71 | 9.01 | 8.71 | 8.79 | 00:00:00 | 2003-12-08 | 706,000 | 8.81 | 9.37 | 8.77 | 9.32 | 00:00:00 | 2003-12-09 | 934,000 | 9.37 | 9.75 | 9.22 | 9.31 | 00:00:00 | 2003-12-10 | 394,000 | 9.26 | 9.39 | 9.18 | 9.23 | 00:00:00 | 2003-12-11 | 310,000 | 9.16 | 9.20 | 9.07 | 9.07 | 00:00:00 | 2003-12-12 | 1,101,000 | 9.10 | 9.10 | 8.92 | 8.97 | 00:00:00 | 2003-12-15 | 973,000 | 9.08 | 9.29 | 8.94 | 8.94 | 00:00:00 | 2003-12-16 | 586,000 | 8.90 | 9.02 | 8.75 | 8.75 | 00:00:00 | 2003-12-17 | 795,000 | 9.00 | 9.13 | 8.77 | 8.90 | 00:00:00 | 2003-12-18 | 1,109,000 | 8.86 | 9.67 | 8.86 | 9.55 | 00:00:00 | 2003-12-19 | 265,000 | 9.55 | 9.85 | 9.41 | 9.70 | 00:00:00 | 2003-12-22 | 497,000 | 9.65 | 10.20 | 9.65 | 10.20 | 00:00:00 | 2003-12-23 | 267,000 | 10.19 | 10.29 | 9.71 | 10.10 | 00:00:00 | 2003-12-24 | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 00:00:00 | 2003-12-25 | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 00:00:00 | 2003-12-26 | 166,000 | 9.71 | 10.06 | 9.71 | 9.86 | 00:00:00 | 2003-12-29 | 406,000 | 9.90 | 10.20 | 9.83 | 10.15 | 00:00:00 | 2003-12-30 | 579,000 | 10.20 | 10.70 | 10.11 | 10.60 | 00:00:00 | 2003-12-31 | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 00:00:00 | 2004-01-01 | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 00:00:00 | 2004-01-02 | 505,000 | 10.32 | 10.49 | 10.05 | 10.15 | 00:00:00 | 2004-01-05 | 709,000 | 10.29 | 10.85 | 10.17 | 10.68 | 00:00:00 | 2004-01-06 | 987,000 | 10.75 | 10.83 | 10.10 | 10.28 | 00:00:00 | 2004-01-07 | 1,480,000 | 10.30 | 10.53 | 10.15 | 10.15 | 00:00:00 | 2004-01-08 | 584,000 | 10.30 | 10.30 | 9.92 | 10.06 | 00:00:00 | 2004-01-09 | 702,000 | 10.15 | 10.25 | 9.75 | 9.76 | 00:00:00 | 2004-01-12 | 799,000 | 9.77 | 10.04 | 9.70 | 9.76 | 00:00:00 | 2004-01-13 | 1,833,000 | 9.80 | 9.80 | 9.20 | 9.20 | 00:00:00 | 2004-01-14 | 1,434,000 | 9.30 | 9.37 | 8.91 | 8.99 | 00:00:00 | 2004-01-15 | 1,723,000 | 8.99 | 8.99 | 8.75 | 8.88 | 00:00:00 | 2004-01-16 | 946,000 | 9.02 | 9.30 | 8.99 | 9.30 | 00:00:00 | 2004-01-19 | 468,000 | 9.33 | 9.42 | 9.17 | 9.24 | 00:00:00 | 2004-01-20 | 732,000 | 9.33 | 9.36 | 9.10 | 9.12 | 00:00:00 | 2004-01-21 | 386,000 | 9.14 | 9.21 | 8.99 | 9.13 | 00:00:00 | 2004-01-22 | 784,000 | 8.90 | 9.36 | 8.90 | 9.30 | 00:00:00 | 2004-01-23 | 533,000 | 9.21 | 9.40 | 9.21 | 9.31 | 00:00:00 | 2004-01-26 | 352,000 | 9.29 | 9.47 | 9.29 | 9.45 | 00:00:00 | 2004-01-27 | 447,000 | 9.51 | 9.60 | 9.29 | 9.40 | 00:00:00 | 2004-01-28 | 341,000 | 9.32 | 9.49 | 9.32 | 9.45 | 00:00:00 | 2004-01-29 | 785,000 | 9.49 | 9.49 | 8.81 | 9.10 | 00:00:00 | 2004-01-30 | 1,038,000 | 9.02 | 9.36 | 8.95 | 9.25 | 00:00:00 | 2004-02-02 | 849,000 | 9.35 | 9.53 | 9.09 | 9.37 | 00:00:00 | 2004-02-03 | 762,000 | 9.37 | 9.48 | 9.35 | 9.39 | 00:00:00 | 2004-02-04 | 966,000 | 9.47 | 9.50 | 9.34 | 9.40 | 00:00:00 | 2004-02-05 | 1,048,000 | 9.40 | 9.62 | 9.30 | 9.58 | 00:00:00 | 2004-02-06 | 593,000 | 9.50 | 9.59 | 9.40 | 9.53 | 00:00:00 | 2004-02-09 | 953,000 | 9.60 | 9.85 | 9.53 | 9.70 | 00:00:00 | 2004-02-10 | 763,000 | 9.71 | 9.76 | 9.42 | 9.56 | 00:00:00 | 2004-02-11 | 502,000 | 9.60 | 9.70 | 9.50 | 9.60 | 00:00:00 | 2004-02-12 | 371,000 | 9.70 | 9.85 | 9.54 | 9.60 | 00:00:00 | 2004-02-13 | 611,000 | 9.74 | 9.80 | 9.60 | 9.80 | 00:00:00 | 2004-02-16 | 24,000 | 9.79 | 9.80 | 9.60 | 9.68 | 00:00:00 | 2004-02-17 | 1,116,000 | 9.65 | 10.27 | 9.61 | 10.15 | 00:00:00 | 2004-02-18 | 1,377,000 | 10.21 | 10.50 | 10.16 | 10.37 | 00:00:00 | 2004-02-19 | 986,000 | 10.39 | 10.39 | 10.04 | 10.07 | 00:00:00 | 2004-02-20 | 620,000 | 9.60 | 10.23 | 9.57 | 10.07 | 00:00:00 | 2004-02-23 | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 00:00:00 | 2004-02-24 | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 00:00:00 | 2004-02-25 | 449,000 | 10.10 | 10.40 | 10.10 | 10.36 | 00:00:00 | 2004-02-26 | 774,000 | 10.11 | 10.36 | 10.03 | 10.27 | 00:00:00 | 2004-02-27 | 1,000,000 | 10.16 | 10.56 | 10.16 | 10.40 | 00:00:00 | 2004-03-01 | 575,500 | 10.46 | 10.75 | 10.46 | 10.58 | 00:00:00 | 2004-03-02 | 400,700 | 10.49 | 10.74 | 10.35 | 10.55 | 00:00:00 | 2004-03-03 | 594,100 | 10.74 | 10.74 | 10.47 | 10.51 | 00:00:00 | 2004-03-04 | 588,500 | 10.51 | 10.99 | 10.47 | 10.90 | 00:00:00 | 2004-03-05 | 602,300 | 11.00 | 11.10 | 10.80 | 10.80 | 00:00:00 | 2004-03-08 | 1,047,700 | 10.94 | 11.00 | 10.70 | 10.72 | 00:00:00 | 2004-03-09 | 443,500 | 10.61 | 10.86 | 10.52 | 10.52 | 00:00:00 | 2004-03-10 | 684,600 | 10.52 | 10.66 | 10.02 | 10.30 | 00:00:00 | 2004-03-11 | 822,700 | 10.22 | 10.41 | 10.00 | 10.00 | 00:00:00 | 2004-03-12 | 242,900 | 10.10 | 10.34 | 10.10 | 10.23 | 00:00:00 | 2004-03-15 | 250,900 | 10.20 | 10.25 | 10.02 | 10.03 | 00:00:00 | 2004-03-16 | 300,500 | 10.15 | 10.28 | 10.10 | 10.12 | 00:00:00 | 2004-03-17 | 685,700 | 10.30 | 10.69 | 10.14 | 10.55 | 00:00:00 | 2004-03-18 | 440,200 | 10.71 | 10.78 | 10.57 | 10.63 | 00:00:00 | 2004-03-19 | 318,600 | 10.50 | 10.94 | 10.50 | 10.60 | 00:00:00 | 2004-03-22 | 159,200 | 10.60 | 10.69 | 10.31 | 10.40 | 00:00:00 | 2004-03-23 | 463,000 | 10.46 | 10.90 | 10.45 | 10.60 | 00:00:00 | 2004-03-24 | 489,300 | 10.61 | 10.85 | 10.61 | 10.62 | 00:00:00 | 2004-03-25 | 418,100 | 10.73 | 10.87 | 10.62 | 10.78 | 00:00:00 | 2004-03-26 | 597,000 | 10.80 | 10.98 | 10.70 | 10.94 | 00:00:00 | 2004-03-29 | 519,400 | 10.80 | 10.98 | 10.70 | 10.71 | 00:00:00 | 2004-03-30 | 664,900 | 10.73 | 11.00 | 10.61 | 10.90 | 00:00:00 | 2004-03-31 | 866,100 | 11.00 | 11.25 | 10.81 | 11.01 | 00:00:00 | 2004-04-01 | 422,000 | 11.10 | 11.32 | 11.00 | 11.13 | 00:00:00 | 2004-04-02 | 878,700 | 11.15 | 11.44 | 11.03 | 11.23 | 00:00:00 | 2004-04-05 | 444,300 | 11.24 | 11.40 | 10.98 | 11.21 | 00:00:00 | 2004-04-06 | 174,700 | 11.20 | 11.29 | 11.15 | 11.22 | 00:00:00 | 2004-04-07 | 295,400 | 11.22 | 11.29 | 10.80 | 10.85 | 00:00:00 | 2004-04-08 | 1,123,600 | 11.00 | 11.20 | 10.70 | 10.70 | 00:00:00 | 2004-04-09 | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 00:00:00 | 2004-04-12 | 550,600 | 11.00 | 11.00 | 10.76 | 10.76 | 00:00:00 | 2004-04-13 | 821,100 | 10.82 | 10.99 | 10.55 | 10.55 | 00:00:00 | 2004-04-14 | 645,100 | 10.55 | 10.67 | 10.37 | 10.42 | 00:00:00 | 2004-04-15 | 919,000 | 10.26 | 10.63 | 10.26 | 10.43 | 00:00:00 | 2004-04-16 | 830,500 | 10.40 | 10.55 | 10.37 | 10.55 | 00:00:00 | 2004-04-19 | 290,100 | 10.51 | 10.51 | 10.20 | 10.30 | 00:00:00 | 2004-04-20 | 704,400 | 10.25 | 10.45 | 10.01 | 10.20 | 00:00:00 | 2004-04-21 | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 00:00:00 | 2004-04-22 | 672,900 | 10.34 | 10.56 | 10.18 | 10.50 | 00:00:00 | 2004-04-23 | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 00:00:00 | 2004-04-26 | 438,200 | 10.54 | 10.54 | 10.15 | 10.25 | 00:00:00 | 2004-04-27 | 488,300 | 10.30 | 10.30 | 10.06 | 10.19 | 00:00:00 | 2004-04-28 | 778,200 | 10.09 | 10.09 | 9.65 | 9.80 | 00:00:00 | 2004-04-29 | 1,085,300 | 9.89 | 9.89 | 9.25 | 9.49 | 00:00:00 | 2004-04-30 | 1,094,100 | 9.40 | 9.40 | 8.99 | 9.20 | 00:00:00 | 2004-05-03 | 455,700 | 9.11 | 9.55 | 9.10 | 9.55 | 00:00:00 | 2004-05-04 | 961,800 | 9.55 | 9.70 | 9.40 | 9.55 | 00:00:00 | 2004-05-05 | 302,000 | 9.50 | 9.55 | 9.36 | 9.50 | 00:00:00 | 2004-05-06 | 663,200 | 9.53 | 9.53 | 9.03 | 9.15 | 00:00:00 | 2004-05-07 | 1,389,700 | 9.00 | 9.29 | 8.90 | 9.20 | 00:00:00 | 2004-05-10 | 896,600 | 9.00 | 9.20 | 8.88 | 9.01 | 00:00:00 | 2004-05-11 | 687,900 | 9.05 | 9.34 | 8.99 | 9.34 | 00:00:00 | 2004-05-12 | 633,200 | 9.34 | 9.34 | 9.10 | 9.29 | 00:00:00 | 2004-05-13 | 593,800 | 9.25 | 9.45 | 9.05 | 9.44 | 00:00:00 | 2004-05-14 | 558,600 | 9.44 | 9.50 | 9.23 | 9.40 | 00:00:00 | 2004-05-17 | 921,500 | 9.37 | 9.37 | 9.07 | 9.20 | 00:00:00 | 2004-05-18 | 675,500 | 9.35 | 9.55 | 9.25 | 9.55 | 00:00:00 | 2004-05-19 | 817,000 | 9.67 | 9.99 | 9.56 | 9.68 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|