|
 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 | | 2004-11-03 | 673,700 | 9.74 | 9.83 | 9.67 | 9.70 | 00:00:00 | | 2004-11-04 | 947,300 | 9.70 | 9.90 | 9.65 | 9.90 | 00:00:00 | | 2004-11-05 | 707,300 | 9.94 | 9.98 | 9.79 | 9.82 | 00:00:00 | | 2004-11-08 | 709,600 | 9.82 | 9.85 | 9.67 | 9.76 | 00:00:00 | | 2004-11-09 | 319,700 | 9.75 | 9.85 | 9.68 | 9.85 | 00:00:00 | | 2004-11-10 | 1,167,100 | 9.85 | 10.18 | 9.80 | 10.17 | 00:00:00 | | 2004-11-11 | 1,002,900 | 10.14 | 10.20 | 9.97 | 10.17 | 00:00:00 | | 2004-11-12 | 489,300 | 10.12 | 10.20 | 10.04 | 10.12 | 00:00:00 | | 2004-11-15 | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 00:00:00 | | 2004-11-16 | 140,800 | 10.12 | 10.12 | 9.91 | 9.93 | 00:00:00 | | 2004-11-17 | 484,600 | 9.95 | 10.13 | 9.91 | 10.09 | 00:00:00 | | 2004-11-18 | 362,400 | 10.09 | 10.09 | 9.75 | 9.84 | 00:00:00 | | 2004-11-19 | 213,600 | 9.80 | 9.80 | 9.63 | 9.64 | 00:00:00 | | 2004-11-22 | 478,900 | 9.69 | 9.76 | 9.52 | 9.76 | 00:00:00 | | 2004-11-23 | 392,000 | 9.78 | 9.78 | 9.62 | 9.70 | 00:00:00 | | 2004-11-24 | 1,219,900 | 9.79 | 10.30 | 9.79 | 10.30 | 00:00:00 | | 2004-11-25 | 640,600 | 10.17 | 10.37 | 10.15 | 10.37 | 00:00:00 | | 2004-11-26 | 643,200 | 10.30 | 10.39 | 10.25 | 10.26 | 00:00:00 | | 2004-11-29 | 1,163,500 | 10.20 | 10.42 | 10.15 | 10.30 | 00:00:00 | | 2004-11-30 | 618,200 | 10.29 | 10.40 | 10.05 | 10.14 | 00:00:00 | | 2004-12-01 | 1,044,600 | 10.15 | 10.25 | 10.00 | 10.04 | 00:00:00 | | 2004-12-02 | 534,100 | 10.13 | 10.15 | 9.92 | 10.00 | 00:00:00 | | 2004-12-03 | 748,900 | 10.10 | 10.10 | 9.97 | 10.04 | 00:00:00 | | 2004-12-06 | 813,800 | 10.00 | 10.06 | 9.89 | 10.05 | 00:00:00 | | 2004-12-07 | 616,200 | 10.00 | 10.05 | 9.80 | 9.90 | 00:00:00 | | 2004-12-08 | 576,000 | 9.90 | 10.12 | 9.89 | 9.97 | 00:00:00 | | 2004-12-09 | 681,900 | 10.05 | 10.18 | 9.76 | 9.90 | 00:00:00 | | 2004-12-10 | 370,100 | 9.91 | 10.09 | 9.90 | 10.00 | 00:00:00 | | 2004-12-13 | 537,300 | 10.00 | 10.06 | 9.90 | 10.06 | 00:00:00 | | 2004-12-14 | 894,800 | 10.09 | 10.25 | 10.09 | 10.20 | 00:00:00 | | 2004-12-15 | 1,795,400 | 10.20 | 10.25 | 9.79 | 9.79 | 00:00:00 | | 2004-12-16 | 1,185,700 | 9.86 | 9.95 | 9.75 | 9.94 | 00:00:00 | | 2004-12-17 | 650,000 | 9.94 | 9.95 | 9.73 | 9.81 | 00:00:00 | | 2004-12-20 | 393,300 | 9.90 | 9.90 | 9.63 | 9.74 | 00:00:00 | | 2004-12-21 | 503,900 | 9.70 | 9.89 | 9.69 | 9.89 | 00:00:00 | | 2004-12-22 | 807,600 | 9.89 | 9.89 | 9.74 | 9.81 | 00:00:00 | | 2004-12-23 | 753,700 | 9.80 | 9.99 | 9.72 | 9.99 | 00:00:00 | | 2004-12-24 | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 00:00:00 | | 2004-12-27 | 1,578,000 | 9.97 | 9.97 | 9.81 | 9.90 | 00:00:00 | | 2004-12-28 | 403,900 | 9.90 | 10.05 | 9.83 | 10.05 | 00:00:00 | | 2004-12-29 | 701,200 | 10.03 | 10.09 | 9.92 | 10.05 | 00:00:00 | | 2004-12-30 | 502,200 | 10.09 | 10.12 | 9.90 | 10.12 | 00:00:00 | | 2004-12-31 | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 00:00:00 | | 2005-01-03 | 462,800 | 10.00 | 10.20 | 9.82 | 9.85 | 00:00:00 | | 2005-01-04 | 759,700 | 9.92 | 9.92 | 9.66 | 9.79 | 00:00:00 | | 2005-01-05 | 696,500 | 9.86 | 9.86 | 9.47 | 9.50 | 00:00:00 | | 2005-01-06 | 518,300 | 9.50 | 9.50 | 9.25 | 9.43 | 00:00:00 | | 2005-01-07 | 323,300 | 9.55 | 9.55 | 9.29 | 9.37 | 00:00:00 | | 2005-01-10 | 375,900 | 9.41 | 9.41 | 9.06 | 9.17 | 00:00:00 | | 2005-01-11 | 668,900 | 9.20 | 9.35 | 8.97 | 9.22 | 00:00:00 | | 2005-01-12 | 464,100 | 9.35 | 9.37 | 9.01 | 9.15 | 00:00:00 | | 2005-01-13 | 1,002,400 | 9.30 | 9.44 | 9.15 | 9.25 | 00:00:00 | | 2005-01-14 | 511,000 | 9.22 | 9.35 | 9.18 | 9.30 | 00:00:00 | | 2005-01-17 | 265,400 | 9.31 | 9.39 | 9.14 | 9.14 | 00:00:00 | | 2005-01-18 | 1,000,700 | 9.14 | 9.20 | 9.00 | 9.07 | 00:00:00 | | 2005-01-19 | 583,700 | 9.09 | 9.18 | 9.06 | 9.15 | 00:00:00 | | 2005-01-20 | 1,528,600 | 9.16 | 9.16 | 8.92 | 9.10 | 00:00:00 | | 2005-01-21 | 923,400 | 9.13 | 9.13 | 9.00 | 9.05 | 00:00:00 | | 2005-01-24 | 695,000 | 9.07 | 9.21 | 8.98 | 9.00 | 00:00:00 | | 2005-01-25 | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2005-01-26 | 598,900 | 9.10 | 9.18 | 9.01 | 9.12 | 00:00:00 | | 2005-01-27 | 874,400 | 9.13 | 9.13 | 8.90 | 9.07 | 00:00:00 | | 2005-01-28 | 398,400 | 9.07 | 9.07 | 9.00 | 9.00 | 00:00:00 | | 2005-01-31 | 133,500 | 9.02 | 9.16 | 9.02 | 9.15 | 00:00:00 | | 2005-02-01 | 533,700 | 9.23 | 9.43 | 9.09 | 9.37 | 00:00:00 | | 2005-02-02 | 654,300 | 9.45 | 9.56 | 9.44 | 9.55 | 00:00:00 | | 2005-02-03 | 745,200 | 9.56 | 9.59 | 9.43 | 9.43 | 00:00:00 | | 2005-02-04 | 924,800 | 9.44 | 9.77 | 9.43 | 9.70 | 00:00:00 | | 2005-02-07 | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 00:00:00 | | 2005-02-08 | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 00:00:00 | | 2005-02-09 | 187,200 | 9.67 | 9.79 | 9.58 | 9.67 | 00:00:00 | | 2005-02-10 | 169,500 | 9.70 | 9.75 | 9.60 | 9.75 | 00:00:00 | | 2005-02-11 | 341,000 | 9.75 | 9.75 | 9.55 | 9.55 | 00:00:00 | | 2005-02-14 | 410,700 | 9.55 | 9.55 | 9.29 | 9.31 | 00:00:00 | | 2005-02-15 | 521,000 | 9.22 | 9.34 | 9.17 | 9.32 | 00:00:00 | | 2005-02-16 | 777,200 | 9.30 | 9.38 | 9.18 | 9.20 | 00:00:00 | | 2005-02-17 | 602,600 | 9.25 | 9.49 | 9.25 | 9.35 | 00:00:00 | | 2005-02-18 | 441,300 | 9.36 | 9.43 | 9.30 | 9.37 | 00:00:00 | | 2005-02-21 | 388,400 | 9.42 | 9.62 | 9.39 | 9.62 | 00:00:00 | | 2005-02-22 | 1,159,000 | 9.51 | 9.65 | 9.40 | 9.58 | 00:00:00 | | 2005-02-23 | 1,810,100 | 9.61 | 9.77 | 9.57 | 9.70 | 00:00:00 | | 2005-02-24 | 1,287,900 | 9.77 | 10.32 | 9.75 | 10.29 | 00:00:00 | | 2005-02-25 | 1,411,600 | 9.97 | 10.31 | 9.97 | 10.25 | 00:00:00 | | 2005-02-28 | 368,600 | 10.29 | 10.29 | 9.82 | 9.88 | 00:00:00 | | 2005-03-01 | 584,500 | 9.90 | 10.09 | 9.81 | 10.09 | 00:00:00 | | 2005-03-02 | 578,400 | 10.00 | 10.04 | 9.87 | 9.90 | 00:00:00 | | 2005-03-03 | 647,000 | 10.00 | 10.19 | 9.91 | 10.00 | 00:00:00 | | 2005-03-04 | 2,488,700 | 10.18 | 10.34 | 10.14 | 10.25 | 00:00:00 | | 2005-03-07 | 675,600 | 10.26 | 10.70 | 10.25 | 10.65 | 00:00:00 | | 2005-03-08 | 1,029,600 | 10.56 | 11.00 | 10.40 | 10.75 | 00:00:00 | | 2005-03-09 | 717,600 | 10.70 | 10.88 | 10.45 | 10.60 | 00:00:00 | | 2005-03-10 | 886,500 | 10.60 | 10.60 | 10.11 | 10.20 | 00:00:00 | | 2005-03-11 | 1,180,000 | 10.30 | 10.30 | 9.97 | 10.10 | 00:00:00 | | 2005-03-14 | 642,800 | 10.16 | 10.23 | 10.08 | 10.08 | 00:00:00 | | 2005-03-15 | 985,300 | 10.10 | 10.25 | 10.01 | 10.03 | 00:00:00 | | 2005-03-16 | 1,393,700 | 10.03 | 10.15 | 9.87 | 9.99 | 00:00:00 | | 2005-03-17 | 619,300 | 9.98 | 9.98 | 9.74 | 9.83 | 00:00:00 | | 2005-03-18 | 939,900 | 9.83 | 9.83 | 9.64 | 9.64 | 00:00:00 | | 2005-03-21 | 652,400 | 9.82 | 9.95 | 9.72 | 9.82 | 00:00:00 | | 2005-03-22 | 773,500 | 9.82 | 10.08 | 9.82 | 9.86 | 00:00:00 | | 2005-03-23 | 806,200 | 9.82 | 9.86 | 9.54 | 9.54 | 00:00:00 | | 2005-03-24 | 689,800 | 9.78 | 10.12 | 9.61 | 10.00 | 00:00:00 | | 2005-03-25 | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | | 2005-03-28 | 527,600 | 9.99 | 10.09 | 9.71 | 9.71 | 00:00:00 | | 2005-03-29 | 865,900 | 9.74 | 9.80 | 9.45 | 9.45 | 00:00:00 | | 2005-03-30 | 404,400 | 9.74 | 9.79 | 9.41 | 9.50 | 00:00:00 | | 2005-03-31 | 293,300 | 9.70 | 9.70 | 9.46 | 9.54 | 00:00:00 | | 2005-04-01 | 371,300 | 9.80 | 9.80 | 9.47 | 9.47 | 00:00:00 | | 2005-04-04 | 539,100 | 9.50 | 9.60 | 9.30 | 9.30 | 00:00:00 | | 2005-04-05 | 1,053,300 | 9.08 | 9.45 | 9.01 | 9.01 | 00:00:00 | | 2005-04-06 | 944,600 | 9.10 | 9.10 | 8.70 | 8.80 | 00:00:00 | | 2005-04-07 | 973,800 | 8.85 | 8.90 | 8.76 | 8.89 | 00:00:00 | | 2005-04-08 | 1,063,600 | 8.99 | 9.00 | 8.77 | 8.77 | 00:00:00 | | 2005-04-11 | 713,400 | 8.80 | 8.82 | 8.65 | 8.65 | 00:00:00 | | 2005-04-12 | 903,000 | 8.90 | 8.94 | 8.49 | 8.66 | 00:00:00 | | 2005-04-13 | 1,315,900 | 8.77 | 8.80 | 8.56 | 8.60 | 00:00:00 | | 2005-04-14 | 1,013,600 | 8.70 | 8.70 | 8.26 | 8.30 | 00:00:00 | | 2005-04-15 | 998,600 | 8.30 | 8.50 | 8.22 | 8.25 | 00:00:00 | | 2005-04-18 | 804,800 | 8.42 | 8.49 | 8.00 | 8.30 | 00:00:00 | | 2005-04-19 | 530,300 | 8.38 | 8.51 | 8.33 | 8.45 | 00:00:00 | | 2005-04-20 | 416,400 | 8.55 | 8.55 | 8.17 | 8.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
