|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-22 | 1,243,800 | 10.08 | 10.40 | 10.02 | 10.40 | 00:00:00 | 2006-03-23 | 1,220,200 | 10.31 | 10.51 | 10.31 | 10.40 | 00:00:00 | 2006-03-24 | 638,500 | 10.45 | 10.60 | 10.36 | 10.50 | 00:00:00 | 2006-03-27 | 2,883,000 | 10.50 | 11.37 | 10.50 | 11.30 | 00:00:00 | 2006-03-28 | 1,758,200 | 11.26 | 11.67 | 11.20 | 11.25 | 00:00:00 | 2006-03-29 | 1,162,100 | 11.21 | 11.56 | 11.18 | 11.25 | 00:00:00 | 2006-03-30 | 560,600 | 11.30 | 11.44 | 11.06 | 11.35 | 00:00:00 | 2006-03-31 | 866,200 | 11.40 | 11.50 | 11.30 | 11.40 | 00:00:00 | 2006-04-03 | 905,600 | 11.44 | 11.68 | 11.31 | 11.40 | 00:00:00 | 2006-04-04 | 885,100 | 11.45 | 11.48 | 11.24 | 11.27 | 00:00:00 | 2006-04-05 | 1,239,800 | 11.30 | 11.31 | 10.76 | 11.20 | 00:00:00 | 2006-04-06 | 1,444,700 | 11.20 | 11.34 | 11.02 | 11.28 | 00:00:00 | 2006-04-07 | 1,983,800 | 11.35 | 11.85 | 11.28 | 11.40 | 00:00:00 | 2006-04-10 | 1,132,200 | 11.31 | 11.42 | 11.02 | 11.15 | 00:00:00 | 2006-04-11 | 1,018,600 | 11.05 | 11.20 | 10.75 | 10.85 | 00:00:00 | 2006-04-12 | 1,292,700 | 10.83 | 11.14 | 10.61 | 10.95 | 00:00:00 | 2006-04-13 | 461,100 | 10.70 | 11.05 | 10.70 | 10.72 | 00:00:00 | 2006-04-14 | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 00:00:00 | 2006-04-17 | 913,500 | 10.82 | 11.12 | 10.76 | 11.01 | 00:00:00 | 2006-04-18 | 1,612,600 | 11.15 | 11.51 | 11.05 | 11.40 | 00:00:00 | 2006-04-19 | 1,210,600 | 11.40 | 11.87 | 11.40 | 11.85 | 00:00:00 | 2006-04-20 | 881,200 | 11.84 | 12.18 | 11.70 | 11.85 | 00:00:00 | 2006-04-21 | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 00:00:00 | 2006-04-24 | 660,100 | 11.71 | 11.95 | 11.53 | 11.55 | 00:00:00 | 2006-04-25 | 916,700 | 11.64 | 11.77 | 11.36 | 11.69 | 00:00:00 | 2006-04-26 | 990,600 | 11.71 | 12.07 | 11.70 | 11.87 | 00:00:00 | 2006-04-27 | 859,400 | 11.80 | 11.90 | 11.31 | 11.40 | 00:00:00 | 2006-04-28 | 668,800 | 11.41 | 11.61 | 11.30 | 11.45 | 00:00:00 | 2006-05-01 | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 00:00:00 | 2006-05-02 | 511,300 | 11.31 | 11.58 | 11.31 | 11.58 | 00:00:00 | 2006-05-03 | 449,000 | 11.59 | 11.59 | 11.21 | 11.55 | 00:00:00 | 2006-05-04 | 894,900 | 11.55 | 11.95 | 11.55 | 11.80 | 00:00:00 | 2006-05-05 | 2,704,600 | 11.90 | 12.70 | 11.78 | 12.60 | 00:00:00 | 2006-05-08 | 2,967,900 | 12.46 | 12.78 | 12.10 | 12.69 | 00:00:00 | 2006-05-09 | 1,373,400 | 12.59 | 12.78 | 12.52 | 12.63 | 00:00:00 | 2006-05-10 | 476,400 | 12.68 | 12.68 | 12.22 | 12.31 | 00:00:00 | 2006-05-11 | 893,900 | 12.56 | 12.56 | 12.12 | 12.28 | 00:00:00 | 2006-05-12 | 1,925,900 | 12.11 | 12.34 | 11.99 | 12.05 | 00:00:00 | 2006-05-15 | 2,464,300 | 11.95 | 12.28 | 11.85 | 11.86 | 00:00:00 | 2006-05-16 | 2,644,600 | 12.10 | 12.10 | 11.71 | 11.83 | 00:00:00 | 2006-05-17 | 981,400 | 11.67 | 12.05 | 11.61 | 11.75 | 00:00:00 | 2006-05-18 | 2,784,500 | 11.82 | 11.89 | 11.37 | 11.45 | 00:00:00 | 2006-05-19 | 1,181,400 | 11.75 | 11.75 | 11.15 | 11.50 | 00:00:00 | 2006-05-22 | 1,118,700 | 11.23 | 11.45 | 11.00 | 11.00 | 00:00:00 | 2006-05-23 | 1,176,400 | 11.00 | 11.64 | 11.00 | 11.18 | 00:00:00 | 2006-05-24 | 1,729,300 | 11.10 | 11.45 | 10.65 | 11.30 | 00:00:00 | 2006-05-25 | 1,680,700 | 11.55 | 11.65 | 11.38 | 11.45 | 00:00:00 | 2006-05-26 | 810,600 | 11.74 | 12.04 | 11.60 | 11.80 | 00:00:00 | 2006-05-29 | 294,900 | 11.88 | 11.99 | 11.60 | 11.77 | 00:00:00 | 2006-05-30 | 1,965,600 | 11.55 | 12.13 | 11.55 | 11.67 | 00:00:00 | 2006-05-31 | 1,631,000 | 11.50 | 11.95 | 11.50 | 11.60 | 00:00:00 | 2006-06-01 | 1,706,900 | 11.89 | 12.06 | 11.81 | 11.90 | 00:00:00 | 2006-06-02 | 1,451,700 | 12.09 | 12.29 | 11.90 | 12.00 | 00:00:00 | 2006-06-05 | 676,700 | 12.01 | 12.09 | 11.53 | 11.61 | 00:00:00 | 2006-06-06 | 927,500 | 11.51 | 11.58 | 11.17 | 11.17 | 00:00:00 | 2006-06-07 | 1,108,400 | 11.42 | 11.42 | 10.86 | 10.86 | 00:00:00 | 2006-06-08 | 1,732,300 | 10.71 | 11.29 | 10.71 | 11.15 | 00:00:00 | 2006-06-09 | 464,000 | 11.38 | 11.39 | 10.91 | 10.91 | 00:00:00 | 2006-06-12 | 1,028,400 | 10.91 | 11.19 | 10.65 | 10.80 | 00:00:00 | 2006-06-13 | 1,745,100 | 10.60 | 10.89 | 10.45 | 10.45 | 00:00:00 | 2006-06-14 | 1,465,100 | 10.46 | 10.70 | 10.22 | 10.37 | 00:00:00 | 2006-06-15 | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 00:00:00 | 2006-06-16 | 803,300 | 10.60 | 11.09 | 10.60 | 10.80 | 00:00:00 | 2006-06-19 | 495,800 | 11.07 | 11.09 | 10.61 | 10.61 | 00:00:00 | 2006-06-20 | 579,500 | 10.60 | 10.89 | 10.60 | 10.60 | 00:00:00 | 2006-06-21 | 858,300 | 10.65 | 11.30 | 10.49 | 11.11 | 00:00:00 | 2006-06-22 | 684,600 | 11.39 | 11.40 | 10.92 | 11.03 | 00:00:00 | 2006-06-23 | 887,700 | 10.80 | 11.26 | 10.80 | 10.98 | 00:00:00 | 2006-06-26 | 218,800 | 11.10 | 11.18 | 10.94 | 11.00 | 00:00:00 | 2006-06-27 | 336,700 | 11.00 | 11.23 | 11.00 | 11.01 | 00:00:00 | 2006-06-28 | 741,800 | 11.19 | 11.27 | 10.72 | 10.80 | 00:00:00 | 2006-06-29 | 1,790,300 | 10.83 | 11.25 | 10.83 | 11.25 | 00:00:00 | 2006-06-30 | 1,742,500 | 11.33 | 11.47 | 11.11 | 11.37 | 00:00:00 | 2006-07-03 | 708,300 | 11.25 | 11.78 | 11.25 | 11.70 | 00:00:00 | 2006-07-04 | 562,300 | 11.79 | 12.00 | 11.60 | 11.71 | 00:00:00 | 2006-07-05 | 868,200 | 11.60 | 11.78 | 11.42 | 11.52 | 00:00:00 | 2006-07-06 | 888,500 | 11.65 | 11.89 | 11.57 | 11.57 | 00:00:00 | 2006-07-07 | 955,400 | 11.71 | 11.80 | 11.29 | 11.31 | 00:00:00 | 2006-07-10 | 632,600 | 11.47 | 11.64 | 11.30 | 11.35 | 00:00:00 | 2006-07-11 | 473,200 | 11.45 | 11.51 | 11.16 | 11.46 | 00:00:00 | 2006-07-12 | 651,600 | 11.32 | 11.50 | 11.20 | 11.48 | 00:00:00 | 2006-07-13 | 666,900 | 11.15 | 11.38 | 10.90 | 10.90 | 00:00:00 | 2006-07-14 | 491,700 | 10.92 | 10.98 | 10.65 | 10.80 | 00:00:00 | 2006-07-17 | 371,900 | 10.56 | 10.90 | 10.55 | 10.55 | 00:00:00 | 2006-07-18 | 790,800 | 10.61 | 10.80 | 10.40 | 10.76 | 00:00:00 | 2006-07-19 | 807,800 | 11.00 | 11.05 | 10.71 | 11.00 | 00:00:00 | 2006-07-20 | 1,155,100 | 11.05 | 11.13 | 10.54 | 10.54 | 00:00:00 | 2006-07-21 | 897,600 | 10.79 | 10.81 | 10.50 | 10.69 | 00:00:00 | 2006-07-24 | 783,600 | 10.84 | 11.05 | 10.61 | 11.00 | 00:00:00 | 2006-07-25 | 470,100 | 11.09 | 11.23 | 10.80 | 11.01 | 00:00:00 | 2006-07-26 | 742,400 | 11.10 | 11.20 | 10.80 | 10.95 | 00:00:00 | 2006-07-27 | 1,328,700 | 11.08 | 11.08 | 10.81 | 10.95 | 00:00:00 | 2006-07-28 | 1,122,800 | 10.90 | 11.10 | 10.71 | 10.75 | 00:00:00 | 2006-07-31 | 400,900 | 10.90 | 10.96 | 10.73 | 10.75 | 00:00:00 | 2006-08-01 | 1,205,400 | 10.80 | 10.90 | 10.61 | 10.80 | 00:00:00 | 2006-08-02 | 1,428,600 | 10.94 | 11.11 | 10.81 | 10.95 | 00:00:00 | 2006-08-03 | 1,148,700 | 10.95 | 11.30 | 10.77 | 11.15 | 00:00:00 | 2006-08-04 | 839,700 | 11.47 | 11.47 | 10.84 | 11.00 | 00:00:00 | 2006-08-07 | 649,200 | 10.98 | 11.10 | 10.85 | 11.10 | 00:00:00 | 2006-08-08 | 741,300 | 11.00 | 11.07 | 10.89 | 11.00 | 00:00:00 | 2006-08-09 | 437,900 | 11.06 | 11.17 | 10.76 | 10.76 | 00:00:00 | 2006-08-10 | 687,100 | 10.85 | 10.95 | 10.66 | 10.85 | 00:00:00 | 2006-08-11 | 495,700 | 10.82 | 10.93 | 10.74 | 10.89 | 00:00:00 | 2006-08-14 | 647,600 | 10.97 | 11.04 | 10.75 | 10.89 | 00:00:00 | 2006-08-15 | 1,180,800 | 10.98 | 11.29 | 10.80 | 11.23 | 00:00:00 | 2006-08-16 | 1,735,200 | 11.27 | 11.72 | 11.15 | 11.70 | 00:00:00 | 2006-08-17 | 1,222,000 | 11.34 | 12.16 | 11.34 | 11.78 | 00:00:00 | 2006-08-18 | 761,400 | 11.92 | 11.92 | 11.57 | 11.67 | 00:00:00 | 2006-08-21 | 835,100 | 11.67 | 11.70 | 11.40 | 11.40 | 00:00:00 | 2006-08-22 | 1,107,700 | 11.36 | 11.50 | 11.33 | 11.40 | 00:00:00 | 2006-08-23 | 963,200 | 11.48 | 11.54 | 11.11 | 11.23 | 00:00:00 | 2006-08-24 | 1,366,300 | 11.37 | 11.37 | 11.07 | 11.15 | 00:00:00 | 2006-08-25 | 864,900 | 11.33 | 11.33 | 11.19 | 11.30 | 00:00:00 | 2006-08-28 | 857,200 | 11.25 | 11.39 | 11.15 | 11.28 | 00:00:00 | 2006-08-29 | 453,300 | 11.30 | 11.38 | 11.01 | 11.20 | 00:00:00 | 2006-08-30 | 544,100 | 11.40 | 11.40 | 11.13 | 11.39 | 00:00:00 | 2006-08-31 | 1,096,900 | 11.39 | 11.40 | 11.05 | 11.05 | 00:00:00 | 2006-09-01 | 1,803,100 | 11.35 | 11.47 | 11.13 | 11.47 | 00:00:00 | 2006-09-04 | 304,300 | 11.46 | 11.51 | 11.16 | 11.46 | 00:00:00 | 2006-09-05 | 846,500 | 11.46 | 11.65 | 11.32 | 11.65 | 00:00:00 | 2006-09-06 | 792,900 | 11.44 | 11.72 | 11.44 | 11.63 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|