|
 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 | | 2005-04-20 | 416,400 | 8.55 | 8.55 | 8.17 | 8.19 | 00:00:00 | | 2005-04-21 | 0 | 8.19 | 8.19 | 8.19 | 8.19 | 00:00:00 | | 2005-04-22 | 609,600 | 8.23 | 8.23 | 7.96 | 8.02 | 00:00:00 | | 2005-04-25 | 1,015,300 | 8.10 | 8.20 | 7.92 | 8.00 | 00:00:00 | | 2005-04-26 | 467,900 | 8.03 | 8.09 | 7.90 | 7.90 | 00:00:00 | | 2005-04-27 | 374,400 | 7.91 | 8.00 | 7.67 | 7.91 | 00:00:00 | | 2005-04-28 | 805,400 | 7.81 | 7.89 | 7.73 | 7.81 | 00:00:00 | | 2005-04-29 | 1,202,100 | 7.82 | 7.85 | 7.58 | 7.62 | 00:00:00 | | 2005-05-02 | 1,613,100 | 7.60 | 7.75 | 7.53 | 7.61 | 00:00:00 | | 2005-05-03 | 655,700 | 7.74 | 7.79 | 7.53 | 7.55 | 00:00:00 | | 2005-05-04 | 1,044,800 | 7.63 | 7.81 | 7.54 | 7.73 | 00:00:00 | | 2005-05-05 | 693,300 | 7.73 | 7.91 | 7.73 | 7.77 | 00:00:00 | | 2005-05-06 | 1,044,700 | 7.90 | 8.07 | 7.85 | 8.01 | 00:00:00 | | 2005-05-09 | 1,433,300 | 8.05 | 8.05 | 7.91 | 7.97 | 00:00:00 | | 2005-05-10 | 733,400 | 8.09 | 8.09 | 7.76 | 7.76 | 00:00:00 | | 2005-05-11 | 1,055,000 | 7.79 | 7.85 | 7.71 | 7.75 | 00:00:00 | | 2005-05-12 | 1,345,300 | 7.76 | 7.81 | 7.48 | 7.50 | 00:00:00 | | 2005-05-13 | 1,223,500 | 7.52 | 7.67 | 7.38 | 7.40 | 00:00:00 | | 2005-05-16 | 608,600 | 7.50 | 7.63 | 7.32 | 7.55 | 00:00:00 | | 2005-05-17 | 781,400 | 7.42 | 7.76 | 7.42 | 7.74 | 00:00:00 | | 2005-05-18 | 1,080,500 | 7.87 | 7.87 | 7.75 | 7.78 | 00:00:00 | | 2005-05-19 | 462,400 | 7.78 | 7.82 | 7.66 | 7.70 | 00:00:00 | | 2005-05-20 | 699,400 | 7.78 | 7.82 | 7.67 | 7.71 | 00:00:00 | | 2005-05-23 | 779,900 | 7.71 | 7.89 | 7.60 | 7.74 | 00:00:00 | | 2005-05-24 | 1,478,700 | 7.64 | 7.91 | 7.64 | 7.85 | 00:00:00 | | 2005-05-25 | 764,700 | 7.80 | 7.91 | 7.75 | 7.75 | 00:00:00 | | 2005-05-26 | 0 | 7.75 | 7.75 | 7.75 | 7.75 | 00:00:00 | | 2005-05-27 | 2,358,300 | 7.97 | 8.06 | 7.86 | 7.96 | 00:00:00 | | 2005-05-30 | 300,300 | 7.90 | 8.16 | 7.88 | 8.00 | 00:00:00 | | 2005-05-31 | 1,674,900 | 8.03 | 8.17 | 7.96 | 8.14 | 00:00:00 | | 2005-06-01 | 1,966,200 | 8.07 | 8.45 | 8.07 | 8.37 | 00:00:00 | | 2005-06-02 | 3,342,200 | 8.40 | 8.55 | 8.31 | 8.41 | 00:00:00 | | 2005-06-03 | 1,751,400 | 8.40 | 8.40 | 8.25 | 8.37 | 00:00:00 | | 2005-06-06 | 1,185,700 | 8.35 | 8.48 | 8.20 | 8.30 | 00:00:00 | | 2005-06-07 | 1,640,000 | 8.21 | 8.56 | 8.20 | 8.40 | 00:00:00 | | 2005-06-08 | 592,600 | 8.50 | 8.53 | 8.36 | 8.50 | 00:00:00 | | 2005-06-09 | 1,737,900 | 8.45 | 8.65 | 8.30 | 8.50 | 00:00:00 | | 2005-06-10 | 555,400 | 8.58 | 8.63 | 8.50 | 8.51 | 00:00:00 | | 2005-06-13 | 1,810,000 | 8.59 | 8.67 | 8.52 | 8.52 | 00:00:00 | | 2005-06-14 | 1,884,400 | 8.50 | 8.65 | 8.28 | 8.46 | 00:00:00 | | 2005-06-15 | 1,075,300 | 8.46 | 8.48 | 8.26 | 8.42 | 00:00:00 | | 2005-06-16 | 709,000 | 8.50 | 8.72 | 8.40 | 8.40 | 00:00:00 | | 2005-06-17 | 837,300 | 8.69 | 8.69 | 8.36 | 8.41 | 00:00:00 | | 2005-06-20 | 767,000 | 8.36 | 8.45 | 8.32 | 8.37 | 00:00:00 | | 2005-06-21 | 1,833,000 | 8.38 | 8.44 | 8.28 | 8.31 | 00:00:00 | | 2005-06-22 | 421,500 | 8.34 | 8.50 | 8.26 | 8.45 | 00:00:00 | | 2005-06-23 | 1,577,000 | 8.45 | 8.50 | 8.26 | 8.26 | 00:00:00 | | 2005-06-24 | 1,165,600 | 8.40 | 8.40 | 8.20 | 8.26 | 00:00:00 | | 2005-06-27 | 764,100 | 8.12 | 8.25 | 8.10 | 8.16 | 00:00:00 | | 2005-06-28 | 1,267,100 | 8.13 | 8.38 | 8.08 | 8.28 | 00:00:00 | | 2005-06-29 | 744,400 | 8.40 | 8.40 | 8.15 | 8.16 | 00:00:00 | | 2005-06-30 | 825,800 | 8.16 | 8.20 | 8.10 | 8.10 | 00:00:00 | | 2005-07-01 | 765,600 | 8.09 | 8.25 | 8.05 | 8.10 | 00:00:00 | | 2005-07-04 | 208,400 | 8.06 | 8.10 | 8.00 | 8.05 | 00:00:00 | | 2005-07-05 | 961,200 | 8.13 | 8.18 | 8.00 | 8.10 | 00:00:00 | | 2005-07-06 | 1,328,900 | 8.25 | 8.25 | 8.00 | 8.10 | 00:00:00 | | 2005-07-07 | 894,800 | 7.98 | 8.10 | 7.90 | 7.95 | 00:00:00 | | 2005-07-08 | 2,364,600 | 7.87 | 8.04 | 7.83 | 7.92 | 00:00:00 | | 2005-07-11 | 961,000 | 8.01 | 8.36 | 7.91 | 8.25 | 00:00:00 | | 2005-07-12 | 1,020,400 | 8.25 | 8.35 | 8.10 | 8.30 | 00:00:00 | | 2005-07-13 | 951,300 | 8.28 | 8.57 | 8.21 | 8.50 | 00:00:00 | | 2005-07-14 | 777,600 | 8.55 | 8.57 | 8.44 | 8.50 | 00:00:00 | | 2005-07-15 | 1,032,500 | 8.31 | 8.50 | 8.30 | 8.42 | 00:00:00 | | 2005-07-18 | 267,000 | 8.31 | 8.45 | 8.30 | 8.37 | 00:00:00 | | 2005-07-19 | 1,312,000 | 8.27 | 8.62 | 8.20 | 8.60 | 00:00:00 | | 2005-07-20 | 1,359,100 | 8.58 | 8.70 | 8.35 | 8.51 | 00:00:00 | | 2005-07-21 | 1,187,900 | 8.56 | 8.71 | 8.38 | 8.67 | 00:00:00 | | 2005-07-22 | 1,594,200 | 8.56 | 8.67 | 8.54 | 8.60 | 00:00:00 | | 2005-07-25 | 2,325,000 | 8.50 | 8.89 | 8.37 | 8.80 | 00:00:00 | | 2005-07-26 | 1,250,700 | 8.75 | 8.99 | 8.69 | 8.69 | 00:00:00 | | 2005-07-27 | 749,900 | 8.80 | 8.94 | 8.70 | 8.94 | 00:00:00 | | 2005-07-28 | 1,711,000 | 8.87 | 9.15 | 8.87 | 9.10 | 00:00:00 | | 2005-07-29 | 661,700 | 9.01 | 9.20 | 8.85 | 8.85 | 00:00:00 | | 2005-08-01 | 830,900 | 8.75 | 8.96 | 8.68 | 8.78 | 00:00:00 | | 2005-08-02 | 517,900 | 8.87 | 8.95 | 8.75 | 8.78 | 00:00:00 | | 2005-08-03 | 664,300 | 8.90 | 8.95 | 8.52 | 8.52 | 00:00:00 | | 2005-08-04 | 622,700 | 8.51 | 8.55 | 8.30 | 8.34 | 00:00:00 | | 2005-08-05 | 751,200 | 8.47 | 8.47 | 8.35 | 8.39 | 00:00:00 | | 2005-08-08 | 679,200 | 8.41 | 8.64 | 8.41 | 8.56 | 00:00:00 | | 2005-08-09 | 697,000 | 8.66 | 8.80 | 8.63 | 8.80 | 00:00:00 | | 2005-08-10 | 756,400 | 8.80 | 8.90 | 8.60 | 8.66 | 00:00:00 | | 2005-08-11 | 934,100 | 8.60 | 8.83 | 8.58 | 8.75 | 00:00:00 | | 2005-08-12 | 722,200 | 8.55 | 8.90 | 8.52 | 8.87 | 00:00:00 | | 2005-08-15 | 805,500 | 8.87 | 8.97 | 8.74 | 8.84 | 00:00:00 | | 2005-08-16 | 681,000 | 8.85 | 8.92 | 8.81 | 8.90 | 00:00:00 | | 2005-08-17 | 1,129,800 | 8.92 | 9.03 | 8.85 | 8.90 | 00:00:00 | | 2005-08-18 | 1,890,800 | 9.01 | 9.01 | 8.72 | 8.80 | 00:00:00 | | 2005-08-19 | 1,071,500 | 8.80 | 9.04 | 8.63 | 8.81 | 00:00:00 | | 2005-08-22 | 542,500 | 8.90 | 9.00 | 8.75 | 8.75 | 00:00:00 | | 2005-08-23 | 274,900 | 8.75 | 8.87 | 8.70 | 8.76 | 00:00:00 | | 2005-08-24 | 282,500 | 8.80 | 8.83 | 8.70 | 8.78 | 00:00:00 | | 2005-08-25 | 647,600 | 8.83 | 8.87 | 8.69 | 8.71 | 00:00:00 | | 2005-08-26 | 515,500 | 8.73 | 8.80 | 8.57 | 8.58 | 00:00:00 | | 2005-08-29 | 304,600 | 8.70 | 8.74 | 8.54 | 8.62 | 00:00:00 | | 2005-08-30 | 717,100 | 8.62 | 8.64 | 8.50 | 8.50 | 00:00:00 | | 2005-08-31 | 1,692,200 | 8.60 | 8.72 | 8.52 | 8.60 | 00:00:00 | | 2005-09-01 | 1,022,300 | 8.68 | 8.78 | 8.61 | 8.69 | 00:00:00 | | 2005-09-02 | 1,139,400 | 8.77 | 8.77 | 8.58 | 8.67 | 00:00:00 | | 2005-09-05 | 367,800 | 8.77 | 8.77 | 8.62 | 8.62 | 00:00:00 | | 2005-09-06 | 1,159,600 | 8.71 | 8.93 | 8.66 | 8.90 | 00:00:00 | | 2005-09-07 | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | | 2005-09-08 | 501,200 | 8.88 | 9.02 | 8.87 | 9.00 | 00:00:00 | | 2005-09-09 | 678,600 | 8.90 | 9.17 | 8.90 | 9.17 | 00:00:00 | | 2005-09-12 | 911,700 | 9.19 | 9.30 | 9.09 | 9.20 | 00:00:00 | | 2005-09-13 | 1,128,700 | 9.21 | 9.28 | 9.02 | 9.02 | 00:00:00 | | 2005-09-14 | 1,024,500 | 9.03 | 9.19 | 9.03 | 9.11 | 00:00:00 | | 2005-09-15 | 617,300 | 9.13 | 9.38 | 9.04 | 9.04 | 00:00:00 | | 2005-09-16 | 1,125,700 | 9.05 | 9.09 | 8.91 | 8.97 | 00:00:00 | | 2005-09-19 | 1,228,200 | 8.97 | 9.05 | 8.85 | 8.92 | 00:00:00 | | 2005-09-20 | 1,280,800 | 8.96 | 9.04 | 8.80 | 8.80 | 00:00:00 | | 2005-09-21 | 1,390,800 | 8.82 | 8.88 | 8.72 | 8.77 | 00:00:00 | | 2005-09-22 | 677,900 | 8.75 | 8.87 | 8.68 | 8.68 | 00:00:00 | | 2005-09-23 | 596,100 | 8.80 | 8.88 | 8.70 | 8.83 | 00:00:00 | | 2005-09-26 | 1,011,700 | 8.86 | 8.99 | 8.58 | 8.61 | 00:00:00 | | 2005-09-27 | 1,083,900 | 8.75 | 8.75 | 8.56 | 8.60 | 00:00:00 | | 2005-09-28 | 583,700 | 8.66 | 8.78 | 8.62 | 8.77 | 00:00:00 | | 2005-09-29 | 256,300 | 8.83 | 8.83 | 8.64 | 8.69 | 00:00:00 | | 2005-09-30 | 1,199,200 | 8.75 | 9.03 | 8.75 | 9.00 | 00:00:00 | | 2005-10-03 | 902,500 | 8.97 | 9.11 | 8.88 | 8.95 | 00:00:00 | | 2005-10-04 | 1,862,000 | 9.00 | 9.17 | 9.00 | 9.07 | 00:00:00 | | 2005-10-05 | 787,200 | 9.10 | 9.14 | 8.70 | 8.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
