|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-05 | 787,200 | 9.10 | 9.14 | 8.70 | 8.71 | 00:00:00 | | 2005-10-06 | 1,004,200 | 8.75 | 8.79 | 8.30 | 8.30 | 00:00:00 | | 2005-10-07 | 1,201,700 | 8.35 | 8.55 | 8.20 | 8.25 | 00:00:00 | | 2005-10-10 | 1,912,700 | 8.32 | 8.64 | 8.05 | 8.10 | 00:00:00 | | 2005-10-11 | 1,114,900 | 8.30 | 8.59 | 8.17 | 8.50 | 00:00:00 | | 2005-10-12 | 0 | 8.50 | 8.50 | 8.50 | 8.50 | 00:00:00 | | 2005-10-13 | 1,168,500 | 8.30 | 8.54 | 8.25 | 8.25 | 00:00:00 | | 2005-10-14 | 839,300 | 8.28 | 8.35 | 8.10 | 8.30 | 00:00:00 | | 2005-10-17 | 856,400 | 8.30 | 8.44 | 8.30 | 8.44 | 00:00:00 | | 2005-10-18 | 623,500 | 8.43 | 8.49 | 8.22 | 8.34 | 00:00:00 | | 2005-10-19 | 758,600 | 8.29 | 8.44 | 8.20 | 8.20 | 00:00:00 | | 2005-10-20 | 1,055,800 | 8.38 | 8.38 | 8.05 | 8.10 | 00:00:00 | | 2005-10-21 | 589,700 | 8.10 | 8.34 | 8.03 | 8.31 | 00:00:00 | | 2005-10-24 | 425,400 | 8.34 | 8.55 | 8.34 | 8.55 | 00:00:00 | | 2005-10-25 | 635,100 | 8.54 | 8.55 | 8.35 | 8.50 | 00:00:00 | | 2005-10-26 | 1,785,600 | 8.49 | 8.68 | 8.30 | 8.67 | 00:00:00 | | 2005-10-27 | 1,496,500 | 8.55 | 8.79 | 8.48 | 8.55 | 00:00:00 | | 2005-10-28 | 835,400 | 8.60 | 8.69 | 8.50 | 8.60 | 00:00:00 | | 2005-10-31 | 1,268,000 | 8.68 | 8.80 | 8.66 | 8.68 | 00:00:00 | | 2005-11-01 | 616,300 | 8.66 | 8.75 | 8.60 | 8.70 | 00:00:00 | | 2005-11-02 | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 00:00:00 | | 2005-11-03 | 2,014,100 | 8.70 | 8.70 | 8.30 | 8.31 | 00:00:00 | | 2005-11-04 | 1,156,700 | 8.32 | 8.40 | 8.17 | 8.22 | 00:00:00 | | 2005-11-07 | 1,268,500 | 8.35 | 8.45 | 8.06 | 8.18 | 00:00:00 | | 2005-11-08 | 861,500 | 8.18 | 8.25 | 8.12 | 8.13 | 00:00:00 | | 2005-11-09 | 1,300,100 | 8.14 | 8.16 | 7.90 | 7.96 | 00:00:00 | | 2005-11-10 | 972,400 | 7.93 | 8.05 | 7.90 | 8.05 | 00:00:00 | | 2005-11-11 | 611,200 | 8.05 | 8.20 | 8.00 | 8.12 | 00:00:00 | | 2005-11-14 | 575,300 | 8.10 | 8.31 | 8.10 | 8.18 | 00:00:00 | | 2005-11-15 | 0 | 8.18 | 8.18 | 8.18 | 8.18 | 00:00:00 | | 2005-11-16 | 741,900 | 8.18 | 8.29 | 8.17 | 8.25 | 00:00:00 | | 2005-11-17 | 516,200 | 8.23 | 8.33 | 8.15 | 8.24 | 00:00:00 | | 2005-11-18 | 629,300 | 8.25 | 8.39 | 8.25 | 8.39 | 00:00:00 | | 2005-11-21 | 412,000 | 8.42 | 8.45 | 8.33 | 8.44 | 00:00:00 | | 2005-11-22 | 1,707,900 | 8.47 | 8.78 | 8.36 | 8.76 | 00:00:00 | | 2005-11-23 | 1,527,300 | 8.75 | 8.75 | 8.61 | 8.75 | 00:00:00 | | 2005-11-24 | 498,100 | 8.75 | 8.80 | 8.51 | 8.76 | 00:00:00 | | 2005-11-25 | 271,700 | 8.72 | 8.76 | 8.60 | 8.62 | 00:00:00 | | 2005-11-28 | 1,134,200 | 8.67 | 8.70 | 8.50 | 8.55 | 00:00:00 | | 2005-11-29 | 510,700 | 8.51 | 8.65 | 8.51 | 8.63 | 00:00:00 | | 2005-11-30 | 943,400 | 8.60 | 8.68 | 8.47 | 8.50 | 00:00:00 | | 2005-12-01 | 1,940,600 | 8.58 | 8.80 | 8.58 | 8.75 | 00:00:00 | | 2005-12-02 | 659,500 | 8.61 | 8.81 | 8.61 | 8.80 | 00:00:00 | | 2005-12-05 | 386,900 | 8.72 | 8.80 | 8.56 | 8.72 | 00:00:00 | | 2005-12-06 | 820,600 | 8.77 | 8.81 | 8.66 | 8.77 | 00:00:00 | | 2005-12-07 | 851,500 | 8.62 | 8.78 | 8.60 | 8.62 | 00:00:00 | | 2005-12-08 | 918,000 | 8.71 | 8.82 | 8.55 | 8.71 | 00:00:00 | | 2005-12-09 | 666,500 | 9.00 | 9.00 | 8.62 | 9.00 | 00:00:00 | | 2005-12-12 | 763,900 | 8.95 | 9.15 | 8.94 | 8.95 | 00:00:00 | | 2005-12-13 | 621,500 | 9.03 | 9.12 | 8.82 | 9.03 | 00:00:00 | | 2005-12-14 | 903,300 | 9.25 | 9.31 | 9.00 | 9.25 | 00:00:00 | | 2005-12-15 | 374,900 | 9.22 | 9.40 | 9.13 | 9.22 | 00:00:00 | | 2005-12-16 | 316,500 | 9.41 | 9.47 | 9.18 | 9.41 | 00:00:00 | | 2005-12-19 | 1,687,600 | 9.41 | 9.54 | 9.35 | 9.41 | 00:00:00 | | 2005-12-20 | 574,000 | 9.24 | 9.45 | 9.13 | 9.24 | 00:00:00 | | 2005-12-21 | 2,072,800 | 9.40 | 9.40 | 9.17 | 9.40 | 00:00:00 | | 2005-12-22 | 1,371,700 | 9.45 | 9.46 | 9.20 | 9.45 | 00:00:00 | | 2005-12-23 | 419,900 | 9.32 | 9.53 | 9.32 | 9.32 | 00:00:00 | | 2005-12-26 | 114,700 | 9.49 | 9.49 | 9.27 | 9.49 | 00:00:00 | | 2005-12-27 | 451,300 | 9.36 | 9.57 | 9.32 | 9.36 | 00:00:00 | | 2005-12-28 | 557,700 | 9.29 | 9.35 | 9.00 | 9.29 | 00:00:00 | | 2005-12-29 | 665,800 | 9.30 | 9.43 | 9.25 | 9.30 | 00:00:00 | | 2005-12-30 | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 00:00:00 | | 2006-01-02 | 494,400 | 9.03 | 9.28 | 8.98 | 9.03 | 00:00:00 | | 2006-01-03 | 859,700 | 9.28 | 9.30 | 9.15 | 9.28 | 00:00:00 | | 2006-01-04 | 797,500 | 9.35 | 9.44 | 9.18 | 9.35 | 00:00:00 | | 2006-01-05 | 313,900 | 9.20 | 9.35 | 9.15 | 9.20 | 00:00:00 | | 2006-01-06 | 476,700 | 9.27 | 9.31 | 9.10 | 9.27 | 00:00:00 | | 2006-01-09 | 613,500 | 9.35 | 9.35 | 8.90 | 9.00 | 00:00:00 | | 2006-01-10 | 1,228,400 | 9.17 | 9.22 | 8.90 | 9.17 | 00:00:00 | | 2006-01-11 | 1,124,200 | 9.25 | 9.44 | 9.05 | 9.43 | 00:00:00 | | 2006-01-12 | 1,224,200 | 9.49 | 9.49 | 9.15 | 9.34 | 00:00:00 | | 2006-01-13 | 728,500 | 9.34 | 9.35 | 9.15 | 9.16 | 00:00:00 | | 2006-01-16 | 139,400 | 9.16 | 9.35 | 9.16 | 9.28 | 00:00:00 | | 2006-01-17 | 794,200 | 9.29 | 9.30 | 9.15 | 9.22 | 00:00:00 | | 2006-01-18 | 996,800 | 9.22 | 9.30 | 9.20 | 9.25 | 00:00:00 | | 2006-01-19 | 966,200 | 9.32 | 9.43 | 9.26 | 9.26 | 00:00:00 | | 2006-01-20 | 911,200 | 9.29 | 9.29 | 9.04 | 9.10 | 00:00:00 | | 2006-01-23 | 422,400 | 9.10 | 9.15 | 8.97 | 8.99 | 00:00:00 | | 2006-01-24 | 414,900 | 9.04 | 9.14 | 8.95 | 9.04 | 00:00:00 | | 2006-01-25 | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 00:00:00 | | 2006-01-26 | 428,600 | 9.05 | 9.05 | 8.91 | 8.91 | 00:00:00 | | 2006-01-27 | 1,716,700 | 8.92 | 9.00 | 8.73 | 8.78 | 00:00:00 | | 2006-01-30 | 755,500 | 8.95 | 8.95 | 8.62 | 8.68 | 00:00:00 | | 2006-01-31 | 1,062,000 | 8.74 | 8.80 | 8.60 | 8.60 | 00:00:00 | | 2006-02-01 | 1,518,000 | 8.85 | 8.85 | 8.47 | 8.78 | 00:00:00 | | 2006-02-02 | 1,262,100 | 8.78 | 8.78 | 8.62 | 8.74 | 00:00:00 | | 2006-02-03 | 892,800 | 8.60 | 8.94 | 8.60 | 8.84 | 00:00:00 | | 2006-02-06 | 4,485,000 | 8.89 | 9.22 | 8.79 | 9.18 | 00:00:00 | | 2006-02-07 | 4,764,800 | 9.38 | 9.47 | 8.87 | 9.40 | 00:00:00 | | 2006-02-08 | 1,579,600 | 9.40 | 9.50 | 9.21 | 9.40 | 00:00:00 | | 2006-02-09 | 1,464,800 | 9.49 | 9.50 | 9.36 | 9.45 | 00:00:00 | | 2006-02-10 | 1,134,400 | 9.42 | 9.68 | 9.39 | 9.55 | 00:00:00 | | 2006-02-13 | 512,800 | 9.50 | 9.60 | 9.36 | 9.48 | 00:00:00 | | 2006-02-14 | 1,570,500 | 9.37 | 9.74 | 9.37 | 9.60 | 00:00:00 | | 2006-02-15 | 1,669,600 | 9.60 | 9.95 | 9.55 | 9.95 | 00:00:00 | | 2006-02-16 | 1,567,900 | 9.80 | 9.94 | 9.64 | 9.87 | 00:00:00 | | 2006-02-17 | 1,122,100 | 9.94 | 10.04 | 9.64 | 9.78 | 00:00:00 | | 2006-02-20 | 219,800 | 9.78 | 9.97 | 9.52 | 9.65 | 00:00:00 | | 2006-02-21 | 2,522,100 | 9.56 | 10.11 | 9.56 | 10.00 | 00:00:00 | | 2006-02-22 | 3,937,700 | 10.00 | 10.16 | 10.00 | 10.13 | 00:00:00 | | 2006-02-23 | 2,687,100 | 10.12 | 10.50 | 10.00 | 10.25 | 00:00:00 | | 2006-02-24 | 1,010,100 | 10.24 | 10.50 | 10.24 | 10.50 | 00:00:00 | | 2006-02-27 | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 00:00:00 | | 2006-02-28 | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 00:00:00 | | 2006-03-01 | 518,900 | 10.51 | 10.74 | 10.43 | 10.65 | 00:00:00 | | 2006-03-02 | 839,400 | 10.70 | 10.71 | 10.43 | 10.50 | 00:00:00 | | 2006-03-03 | 1,198,200 | 10.50 | 10.64 | 10.37 | 10.45 | 00:00:00 | | 2006-03-06 | 2,089,800 | 10.40 | 10.80 | 10.30 | 10.40 | 00:00:00 | | 2006-03-07 | 1,214,800 | 10.30 | 10.51 | 10.24 | 10.40 | 00:00:00 | | 2006-03-08 | 1,213,500 | 10.35 | 10.56 | 10.16 | 10.37 | 00:00:00 | | 2006-03-09 | 929,200 | 10.30 | 10.50 | 10.01 | 10.07 | 00:00:00 | | 2006-03-10 | 960,200 | 10.15 | 10.38 | 9.68 | 10.19 | 00:00:00 | | 2006-03-13 | 768,000 | 10.19 | 10.45 | 10.11 | 10.13 | 00:00:00 | | 2006-03-14 | 709,100 | 10.10 | 10.37 | 10.05 | 10.32 | 00:00:00 | | 2006-03-15 | 730,900 | 10.21 | 10.36 | 10.16 | 10.30 | 00:00:00 | | 2006-03-16 | 1,439,500 | 10.31 | 10.44 | 10.11 | 10.35 | 00:00:00 | | 2006-03-17 | 841,300 | 10.35 | 10.41 | 10.28 | 10.38 | 00:00:00 | | 2006-03-20 | 360,700 | 10.40 | 10.50 | 10.18 | 10.18 | 00:00:00 | | 2006-03-21 | 784,700 | 10.20 | 10.38 | 10.08 | 10.10 | 00:00:00 | | 2006-03-22 | 1,243,800 | 10.08 | 10.40 | 10.02 | 10.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
