|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-05-19 | 817,000 | 9.67 | 9.99 | 9.56 | 9.68 | 00:00:00 | | 2004-05-20 | 410,100 | 9.68 | 9.93 | 9.42 | 9.75 | 00:00:00 | | 2004-05-21 | 461,100 | 9.70 | 10.20 | 9.70 | 10.20 | 00:00:00 | | 2004-05-24 | 280,100 | 10.40 | 10.40 | 9.96 | 10.15 | 00:00:00 | | 2004-05-25 | 304,500 | 10.36 | 10.36 | 9.90 | 10.07 | 00:00:00 | | 2004-05-26 | 876,200 | 10.00 | 10.40 | 10.00 | 10.27 | 00:00:00 | | 2004-05-27 | 509,700 | 10.30 | 10.30 | 10.08 | 10.18 | 00:00:00 | | 2004-05-28 | 1,055,200 | 10.15 | 10.15 | 10.00 | 10.00 | 00:00:00 | | 2004-05-31 | 130,800 | 10.00 | 10.16 | 10.00 | 10.14 | 00:00:00 | | 2004-06-01 | 450,900 | 10.14 | 10.43 | 10.14 | 10.44 | 00:00:00 | | 2004-06-02 | 560,200 | 10.50 | 10.60 | 10.41 | 10.53 | 00:00:00 | | 2004-06-03 | 162,300 | 10.55 | 10.55 | 10.20 | 10.30 | 00:00:00 | | 2004-06-04 | 216,800 | 10.60 | 10.60 | 10.31 | 10.40 | 00:00:00 | | 2004-06-07 | 384,200 | 10.50 | 10.67 | 10.31 | 10.67 | 00:00:00 | | 2004-06-08 | 272,200 | 10.67 | 10.67 | 10.43 | 10.65 | 00:00:00 | | 2004-06-09 | 212,400 | 10.40 | 10.69 | 10.30 | 10.32 | 00:00:00 | | 2004-06-10 | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 00:00:00 | | 2004-06-11 | 78,200 | 10.40 | 10.60 | 10.40 | 10.50 | 00:00:00 | | 2004-06-14 | 501,800 | 10.45 | 10.63 | 10.10 | 10.20 | 00:00:00 | | 2004-06-15 | 713,400 | 10.20 | 10.40 | 10.12 | 10.25 | 00:00:00 | | 2004-06-16 | 1,022,000 | 10.35 | 10.37 | 9.91 | 10.19 | 00:00:00 | | 2004-06-17 | 262,500 | 10.16 | 10.39 | 10.16 | 10.29 | 00:00:00 | | 2004-06-18 | 227,000 | 10.20 | 10.25 | 10.18 | 10.21 | 00:00:00 | | 2004-06-21 | 669,900 | 10.19 | 10.20 | 9.98 | 10.07 | 00:00:00 | | 2004-06-22 | 187,800 | 10.02 | 10.20 | 9.97 | 10.10 | 00:00:00 | | 2004-06-23 | 997,400 | 10.14 | 10.14 | 9.75 | 9.83 | 00:00:00 | | 2004-06-24 | 650,600 | 9.92 | 9.96 | 9.55 | 9.79 | 00:00:00 | | 2004-06-25 | 458,900 | 9.90 | 9.94 | 9.72 | 9.78 | 00:00:00 | | 2004-06-28 | 182,500 | 9.85 | 9.95 | 9.74 | 9.80 | 00:00:00 | | 2004-06-29 | 198,900 | 9.80 | 9.89 | 9.67 | 9.89 | 00:00:00 | | 2004-06-30 | 784,100 | 9.85 | 10.03 | 9.69 | 10.03 | 00:00:00 | | 2004-07-01 | 588,000 | 10.03 | 10.03 | 9.85 | 9.99 | 00:00:00 | | 2004-07-02 | 1,016,700 | 9.86 | 10.04 | 9.83 | 9.99 | 00:00:00 | | 2004-07-05 | 285,000 | 9.99 | 10.03 | 9.84 | 9.98 | 00:00:00 | | 2004-07-06 | 821,600 | 9.98 | 10.13 | 9.91 | 9.95 | 00:00:00 | | 2004-07-07 | 1,173,500 | 9.97 | 10.10 | 9.85 | 9.90 | 00:00:00 | | 2004-07-08 | 951,500 | 9.90 | 9.97 | 9.80 | 9.95 | 00:00:00 | | 2004-07-09 | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 00:00:00 | | 2004-07-12 | 637,100 | 9.95 | 10.15 | 9.90 | 10.15 | 00:00:00 | | 2004-07-13 | 815,500 | 10.15 | 10.45 | 10.15 | 10.45 | 00:00:00 | | 2004-07-14 | 984,000 | 10.35 | 10.70 | 10.35 | 10.70 | 00:00:00 | | 2004-07-15 | 519,900 | 10.60 | 10.87 | 10.60 | 10.80 | 00:00:00 | | 2004-07-16 | 624,600 | 10.81 | 10.96 | 10.70 | 10.70 | 00:00:00 | | 2004-07-19 | 687,800 | 10.86 | 10.86 | 10.49 | 10.66 | 00:00:00 | | 2004-07-20 | 534,900 | 10.60 | 10.70 | 10.37 | 10.37 | 00:00:00 | | 2004-07-21 | 540,100 | 10.43 | 10.56 | 10.20 | 10.25 | 00:00:00 | | 2004-07-22 | 629,700 | 10.10 | 10.32 | 10.00 | 10.00 | 00:00:00 | | 2004-07-23 | 419,300 | 10.10 | 10.27 | 10.04 | 10.15 | 00:00:00 | | 2004-07-26 | 750,400 | 10.19 | 10.48 | 10.18 | 10.37 | 00:00:00 | | 2004-07-27 | 664,000 | 10.55 | 10.58 | 9.95 | 10.58 | 00:00:00 | | 2004-07-28 | 577,700 | 10.55 | 10.76 | 10.36 | 10.63 | 00:00:00 | | 2004-07-29 | 420,500 | 10.62 | 10.70 | 10.35 | 10.60 | 00:00:00 | | 2004-07-30 | 441,100 | 10.61 | 10.64 | 10.44 | 10.59 | 00:00:00 | | 2004-08-02 | 538,000 | 10.45 | 10.56 | 10.20 | 10.54 | 00:00:00 | | 2004-08-03 | 346,500 | 10.40 | 10.58 | 10.32 | 10.48 | 00:00:00 | | 2004-08-04 | 353,800 | 10.38 | 10.50 | 10.33 | 10.43 | 00:00:00 | | 2004-08-05 | 611,200 | 10.43 | 10.58 | 10.02 | 10.19 | 00:00:00 | | 2004-08-06 | 729,900 | 10.22 | 10.23 | 9.84 | 9.99 | 00:00:00 | | 2004-08-09 | 1,676,800 | 10.10 | 10.15 | 9.75 | 9.80 | 00:00:00 | | 2004-08-10 | 511,000 | 9.89 | 10.04 | 9.80 | 10.03 | 00:00:00 | | 2004-08-11 | 553,300 | 10.05 | 10.08 | 9.86 | 10.05 | 00:00:00 | | 2004-08-12 | 277,600 | 10.00 | 10.10 | 9.93 | 9.97 | 00:00:00 | | 2004-08-13 | 319,500 | 9.90 | 9.97 | 9.78 | 9.95 | 00:00:00 | | 2004-08-16 | 418,000 | 9.90 | 10.10 | 9.87 | 10.10 | 00:00:00 | | 2004-08-17 | 472,000 | 10.15 | 10.26 | 10.09 | 10.25 | 00:00:00 | | 2004-08-18 | 1,002,900 | 10.25 | 10.69 | 10.11 | 10.60 | 00:00:00 | | 2004-08-19 | 554,900 | 10.60 | 10.68 | 10.31 | 10.50 | 00:00:00 | | 2004-08-20 | 1,061,000 | 10.46 | 10.50 | 10.26 | 10.47 | 00:00:00 | | 2004-08-23 | 775,900 | 10.43 | 10.50 | 10.09 | 10.11 | 00:00:00 | | 2004-08-24 | 707,700 | 10.29 | 10.29 | 9.98 | 10.14 | 00:00:00 | | 2004-08-25 | 1,571,300 | 9.96 | 10.20 | 9.80 | 10.19 | 00:00:00 | | 2004-08-26 | 1,085,400 | 10.20 | 10.20 | 9.98 | 10.11 | 00:00:00 | | 2004-08-27 | 563,700 | 10.15 | 10.20 | 9.98 | 10.15 | 00:00:00 | | 2004-08-30 | 394,500 | 10.10 | 10.24 | 9.98 | 10.24 | 00:00:00 | | 2004-08-31 | 803,500 | 10.25 | 10.34 | 10.00 | 10.30 | 00:00:00 | | 2004-09-01 | 1,347,700 | 10.25 | 10.40 | 10.17 | 10.40 | 00:00:00 | | 2004-09-02 | 914,200 | 10.40 | 10.71 | 10.25 | 10.70 | 00:00:00 | | 2004-09-03 | 504,600 | 10.72 | 10.75 | 10.41 | 10.41 | 00:00:00 | | 2004-09-06 | 69,300 | 10.40 | 10.49 | 10.34 | 10.40 | 00:00:00 | | 2004-09-07 | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 00:00:00 | | 2004-09-08 | 607,100 | 10.49 | 10.50 | 10.30 | 10.36 | 00:00:00 | | 2004-09-09 | 930,500 | 10.31 | 10.45 | 10.23 | 10.43 | 00:00:00 | | 2004-09-10 | 495,500 | 10.37 | 10.48 | 10.22 | 10.35 | 00:00:00 | | 2004-09-13 | 459,700 | 10.29 | 10.50 | 10.23 | 10.24 | 00:00:00 | | 2004-09-14 | 386,100 | 10.38 | 10.45 | 10.24 | 10.38 | 00:00:00 | | 2004-09-15 | 391,700 | 10.30 | 10.30 | 10.20 | 10.26 | 00:00:00 | | 2004-09-16 | 1,454,800 | 10.26 | 10.30 | 10.07 | 10.10 | 00:00:00 | | 2004-09-17 | 1,464,600 | 10.14 | 10.20 | 9.86 | 9.90 | 00:00:00 | | 2004-09-20 | 742,800 | 10.00 | 10.07 | 9.84 | 9.89 | 00:00:00 | | 2004-09-21 | 881,500 | 9.95 | 9.95 | 9.65 | 9.68 | 00:00:00 | | 2004-09-22 | 1,689,800 | 9.74 | 9.78 | 9.30 | 9.33 | 00:00:00 | | 2004-09-23 | 1,131,200 | 9.40 | 9.50 | 9.38 | 9.42 | 00:00:00 | | 2004-09-24 | 598,800 | 9.44 | 9.45 | 9.22 | 9.31 | 00:00:00 | | 2004-09-27 | 1,778,300 | 9.38 | 9.38 | 8.97 | 9.19 | 00:00:00 | | 2004-09-28 | 466,300 | 9.23 | 9.27 | 9.11 | 9.20 | 00:00:00 | | 2004-09-29 | 678,900 | 9.30 | 9.30 | 9.12 | 9.13 | 00:00:00 | | 2004-09-30 | 984,400 | 9.14 | 9.48 | 9.13 | 9.44 | 00:00:00 | | 2004-10-01 | 1,489,400 | 9.47 | 9.83 | 9.47 | 9.80 | 00:00:00 | | 2004-10-04 | 575,000 | 9.87 | 9.89 | 9.60 | 9.67 | 00:00:00 | | 2004-10-05 | 731,200 | 9.67 | 9.67 | 9.49 | 9.56 | 00:00:00 | | 2004-10-06 | 439,100 | 9.50 | 9.65 | 9.46 | 9.65 | 00:00:00 | | 2004-10-07 | 385,300 | 9.67 | 9.77 | 9.55 | 9.55 | 00:00:00 | | 2004-10-08 | 780,400 | 9.60 | 9.75 | 9.46 | 9.46 | 00:00:00 | | 2004-10-11 | 177,300 | 9.59 | 9.66 | 9.50 | 9.50 | 00:00:00 | | 2004-10-12 | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2004-10-13 | 760,600 | 9.55 | 9.71 | 9.00 | 9.40 | 00:00:00 | | 2004-10-14 | 711,900 | 9.40 | 9.49 | 9.30 | 9.34 | 00:00:00 | | 2004-10-15 | 244,200 | 9.39 | 9.44 | 9.35 | 9.40 | 00:00:00 | | 2004-10-18 | 815,800 | 9.42 | 9.49 | 9.26 | 9.45 | 00:00:00 | | 2004-10-19 | 800,600 | 9.55 | 9.55 | 9.16 | 9.16 | 00:00:00 | | 2004-10-20 | 865,800 | 9.18 | 9.28 | 9.12 | 9.25 | 00:00:00 | | 2004-10-21 | 602,700 | 9.25 | 9.25 | 9.06 | 9.20 | 00:00:00 | | 2004-10-22 | 598,100 | 9.30 | 9.35 | 9.20 | 9.27 | 00:00:00 | | 2004-10-25 | 695,700 | 9.28 | 9.33 | 9.15 | 9.21 | 00:00:00 | | 2004-10-26 | 1,064,600 | 9.28 | 9.32 | 9.16 | 9.24 | 00:00:00 | | 2004-10-27 | 975,300 | 9.13 | 9.18 | 9.00 | 9.18 | 00:00:00 | | 2004-10-28 | 768,200 | 9.10 | 9.19 | 9.00 | 9.19 | 00:00:00 | | 2004-10-29 | 1,166,700 | 9.19 | 9.65 | 9.19 | 9.64 | 00:00:00 | | 2004-11-01 | 358,600 | 9.63 | 9.79 | 9.60 | 9.70 | 00:00:00 | | 2004-11-02 | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 00:00:00 | | 2004-11-03 | 673,700 | 9.74 | 9.83 | 9.67 | 9.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
