|
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 | 2006-09-06 | 792,900 | 11.44 | 11.72 | 11.44 | 11.63 | 00:00:00 | 2006-09-07 | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 00:00:00 | 2006-09-08 | 804,600 | 11.50 | 11.65 | 11.30 | 11.38 | 00:00:00 | 2006-09-11 | 757,300 | 11.35 | 11.40 | 11.10 | 11.32 | 00:00:00 | 2006-09-12 | 1,688,200 | 11.48 | 11.48 | 11.15 | 11.25 | 00:00:00 | 2006-09-13 | 584,700 | 11.50 | 11.50 | 11.19 | 11.26 | 00:00:00 | 2006-09-14 | 842,200 | 11.20 | 11.33 | 11.18 | 11.22 | 00:00:00 | 2006-09-15 | 577,600 | 11.30 | 11.30 | 11.10 | 11.15 | 00:00:00 | 2006-09-18 | 855,600 | 11.15 | 11.24 | 10.99 | 11.00 | 00:00:00 | 2006-09-19 | 1,609,300 | 11.00 | 11.35 | 11.00 | 11.31 | 00:00:00 | 2006-09-20 | 1,649,800 | 11.49 | 11.58 | 11.31 | 11.40 | 00:00:00 | 2006-09-21 | 2,151,600 | 11.50 | 11.50 | 11.12 | 11.20 | 00:00:00 | 2006-09-22 | 1,508,000 | 11.11 | 11.43 | 10.88 | 11.10 | 00:00:00 | 2006-09-25 | 791,900 | 11.10 | 11.27 | 10.71 | 10.85 | 00:00:00 | 2006-09-26 | 741,200 | 10.83 | 11.24 | 10.83 | 11.24 | 00:00:00 | 2006-09-27 | 595,900 | 10.99 | 11.10 | 10.94 | 11.08 | 00:00:00 | 2006-09-28 | 383,400 | 11.04 | 11.17 | 10.95 | 11.17 | 00:00:00 | 2006-09-29 | 954,700 | 11.06 | 11.11 | 10.74 | 10.75 | 00:00:00 | 2006-10-02 | 693,600 | 10.97 | 11.09 | 10.81 | 11.09 | 00:00:00 | 2006-10-03 | 799,600 | 11.00 | 11.05 | 10.85 | 10.95 | 00:00:00 | 2006-10-04 | 1,176,200 | 11.00 | 11.11 | 10.91 | 11.11 | 00:00:00 | 2006-10-05 | 771,300 | 11.12 | 11.19 | 11.03 | 11.18 | 00:00:00 | 2006-10-06 | 1,102,900 | 11.17 | 11.20 | 10.95 | 11.14 | 00:00:00 | 2006-10-09 | 200 | 11.67 | 11.67 | 10.93 | 11.67 | 00:00:00 | 2006-10-10 | 1,766,600 | 11.66 | 11.90 | 11.50 | 11.82 | 00:00:00 | 2006-10-11 | 1,326,700 | 11.65 | 11.85 | 11.50 | 11.50 | 00:00:00 | 2006-10-12 | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 00:00:00 | 2006-10-13 | 1,070,900 | 11.75 | 11.98 | 11.64 | 11.64 | 00:00:00 | 2006-10-16 | 502,300 | 11.70 | 11.85 | 11.64 | 11.85 | 00:00:00 | 2006-10-17 | 800,100 | 11.79 | 11.80 | 11.54 | 11.54 | 00:00:00 | 2006-10-18 | 1,940,300 | 11.75 | 11.90 | 11.42 | 11.49 | 00:00:00 | 2006-10-19 | 1,151,200 | 11.68 | 11.82 | 11.51 | 11.80 | 00:00:00 | 2006-10-20 | 700,000 | 11.80 | 11.82 | 11.55 | 11.55 | 00:00:00 | 2006-10-23 | 889,200 | 11.63 | 11.69 | 11.50 | 11.69 | 00:00:00 | 2006-10-24 | 1,140,300 | 11.61 | 11.77 | 11.60 | 11.76 | 00:00:00 | 2006-10-25 | 725,900 | 11.70 | 11.75 | 11.51 | 11.51 | 00:00:00 | 2006-10-26 | 721,200 | 11.74 | 11.74 | 11.55 | 11.57 | 00:00:00 | 2006-10-27 | 603,700 | 11.65 | 11.90 | 11.60 | 11.63 | 00:00:00 | 2006-10-30 | 832,700 | 11.63 | 11.94 | 11.55 | 11.89 | 00:00:00 | 2006-10-31 | 1,037,200 | 11.88 | 12.07 | 11.72 | 11.80 | 00:00:00 | 2006-11-01 | 468,400 | 11.84 | 12.08 | 11.80 | 11.84 | 00:00:00 | 2006-11-02 | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 00:00:00 | 2006-11-03 | 721,200 | 11.87 | 11.88 | 11.62 | 11.75 | 00:00:00 | 2006-11-06 | 668,600 | 11.90 | 12.10 | 11.80 | 12.10 | 00:00:00 | 2006-11-07 | 585,900 | 12.07 | 12.51 | 11.81 | 12.40 | 00:00:00 | 2006-11-08 | 254,600 | 12.40 | 12.57 | 12.22 | 12.57 | 00:00:00 | 2006-11-09 | 756,200 | 12.59 | 12.69 | 12.31 | 12.50 | 00:00:00 | 2006-11-10 | 594,700 | 12.30 | 12.60 | 12.30 | 12.42 | 00:00:00 | 2006-11-13 | 1,476,000 | 12.30 | 12.49 | 12.21 | 12.39 | 00:00:00 | 2006-11-14 | 2,107,700 | 12.25 | 12.80 | 12.25 | 12.74 | 00:00:00 | 2006-11-15 | 0 | 12.74 | 12.74 | 12.74 | 12.74 | 00:00:00 | 2006-11-16 | 2,520,400 | 12.80 | 12.94 | 12.65 | 12.85 | 00:00:00 | 2006-11-17 | 598,100 | 12.85 | 12.85 | 12.55 | 12.80 | 00:00:00 | 2006-11-20 | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 00:00:00 | 2006-11-21 | 964,500 | 12.80 | 13.04 | 12.37 | 12.99 | 00:00:00 | 2006-11-22 | 881,600 | 13.04 | 13.54 | 13.02 | 13.37 | 00:00:00 | 2006-11-23 | 782,000 | 13.50 | 14.19 | 13.50 | 13.51 | 00:00:00 | 2006-11-24 | 924,900 | 13.75 | 13.75 | 13.01 | 13.42 | 00:00:00 | 2006-11-27 | 1,768,100 | 13.40 | 13.47 | 13.15 | 13.30 | 00:00:00 | 2006-11-28 | 1,309,300 | 13.26 | 13.26 | 12.80 | 12.90 | 00:00:00 | 2006-11-29 | 1,398,900 | 13.10 | 13.15 | 12.91 | 13.04 | 00:00:00 | 2006-11-30 | 693,700 | 13.05 | 13.21 | 12.80 | 13.21 | 00:00:00 | 2006-12-01 | 1,162,900 | 13.24 | 13.25 | 12.71 | 12.75 | 00:00:00 | 2006-12-04 | 563,900 | 13.00 | 13.03 | 12.75 | 13.03 | 00:00:00 | 2006-12-05 | 1,374,500 | 12.92 | 13.10 | 12.78 | 12.78 | 00:00:00 | 2006-12-06 | 1,050,100 | 12.90 | 13.00 | 12.69 | 12.69 | 00:00:00 | 2006-12-07 | 1,169,000 | 12.80 | 12.84 | 12.40 | 12.47 | 00:00:00 | 2006-12-08 | 948,600 | 12.51 | 12.84 | 12.36 | 12.46 | 00:00:00 | 2006-12-11 | 617,600 | 12.58 | 12.70 | 12.52 | 12.60 | 00:00:00 | 2006-12-12 | 1,056,700 | 12.69 | 12.72 | 12.50 | 12.70 | 00:00:00 | 2006-12-13 | 1,060,900 | 12.70 | 12.84 | 12.62 | 12.80 | 00:00:00 | 2006-12-14 | 880,000 | 12.85 | 13.07 | 12.75 | 13.00 | 00:00:00 | 2006-12-15 | 730,500 | 13.02 | 13.27 | 13.00 | 13.15 | 00:00:00 | 2006-12-18 | 332,800 | 13.15 | 13.30 | 12.93 | 13.00 | 00:00:00 | 2006-12-19 | 732,800 | 12.99 | 13.10 | 12.75 | 12.99 | 00:00:00 | 2006-12-20 | 751,600 | 13.19 | 13.19 | 12.95 | 12.95 | 00:00:00 | 2006-12-21 | 478,700 | 13.14 | 13.24 | 13.01 | 13.08 | 00:00:00 | 2006-12-22 | 256,500 | 13.07 | 13.17 | 12.99 | 13.01 | 00:00:00 | 2006-12-25 | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 00:00:00 | 2006-12-26 | 127,000 | 13.13 | 13.25 | 13.04 | 13.06 | 00:00:00 | 2006-12-27 | 611,100 | 13.00 | 13.30 | 13.00 | 13.27 | 00:00:00 | 2006-12-28 | 560,600 | 13.27 | 13.45 | 13.05 | 13.13 | 00:00:00 | 2006-12-29 | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 00:00:00 | 2007-01-01 | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 00:00:00 | 2007-01-02 | 907,300 | 13.13 | 13.72 | 13.13 | 13.65 | 00:00:00 | 2007-01-03 | 964,800 | 13.49 | 13.55 | 13.16 | 13.40 | 00:00:00 | 2007-01-04 | 985,300 | 13.30 | 13.36 | 13.06 | 13.33 | 00:00:00 | 2007-01-05 | 1,644,000 | 13.30 | 13.30 | 13.06 | 13.13 | 00:00:00 | 2007-01-08 | 1,426,200 | 13.16 | 13.26 | 13.02 | 13.15 | 00:00:00 | 2007-01-09 | 931,300 | 13.20 | 13.25 | 12.50 | 13.05 | 00:00:00 | 2007-01-10 | 2,084,100 | 12.85 | 13.02 | 12.46 | 12.70 | 00:00:00 | 2007-01-11 | 1,292,000 | 12.86 | 12.86 | 12.49 | 12.63 | 00:00:00 | 2007-01-12 | 1,929,700 | 12.69 | 12.75 | 12.35 | 12.38 | 00:00:00 | 2007-01-15 | 847,400 | 12.44 | 12.59 | 12.34 | 12.34 | 00:00:00 | 2007-01-16 | 2,509,200 | 12.41 | 12.46 | 12.03 | 12.11 | 00:00:00 | 2007-01-17 | 2,053,800 | 12.12 | 12.12 | 11.83 | 11.95 | 00:00:00 | 2007-01-18 | 1,339,900 | 12.09 | 12.30 | 11.94 | 11.98 | 00:00:00 | 2007-01-19 | 3,042,800 | 12.00 | 12.25 | 11.95 | 12.22 | 00:00:00 | 2007-01-22 | 2,025,600 | 12.32 | 12.44 | 12.00 | 12.10 | 00:00:00 | 2007-01-23 | 1,282,800 | 12.09 | 12.18 | 11.99 | 12.02 | 00:00:00 | 2007-01-24 | 1,654,600 | 12.07 | 12.08 | 11.90 | 11.90 | 00:00:00 | 2007-01-25 | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 00:00:00 | 2007-01-26 | 837,300 | 11.79 | 11.83 | 11.62 | 11.79 | 00:00:00 | 2007-01-29 | 776,000 | 11.82 | 11.94 | 11.70 | 11.71 | 00:00:00 | 2007-01-30 | 995,700 | 11.79 | 11.80 | 11.57 | 11.67 | 00:00:00 | 2007-01-31 | 1,446,300 | 11.73 | 11.87 | 11.60 | 11.87 | 00:00:00 | 2007-02-01 | 1,798,200 | 11.92 | 12.04 | 11.75 | 11.78 | 00:00:00 | 2007-02-02 | 1,780,400 | 11.77 | 11.97 | 11.68 | 11.82 | 00:00:00 | 2007-02-05 | 975,600 | 11.83 | 11.83 | 11.57 | 11.67 | 00:00:00 | 2007-02-06 | 1,076,200 | 11.69 | 11.80 | 11.63 | 11.67 | 00:00:00 | 2007-02-07 | 1,515,700 | 11.75 | 11.81 | 11.57 | 11.61 | 00:00:00 | 2007-02-08 | 1,246,300 | 11.61 | 11.65 | 11.25 | 11.63 | 00:00:00 | 2007-02-09 | 1,463,800 | 11.70 | 11.73 | 11.40 | 11.54 | 00:00:00 | 2007-02-12 | 1,056,500 | 11.51 | 11.58 | 11.30 | 11.36 | 00:00:00 | 2007-02-13 | 1,460,300 | 11.34 | 11.70 | 11.34 | 11.70 | 00:00:00 | 2007-02-14 | 3,227,700 | 11.73 | 11.99 | 11.73 | 11.99 | 00:00:00 | 2007-02-15 | 2,007,000 | 11.99 | 12.10 | 11.88 | 12.09 | 00:00:00 | 2007-02-16 | 798,600 | 12.10 | 12.10 | 11.85 | 12.01 | 00:00:00 | 2007-02-19 | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 00:00:00 | 2007-02-20 | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 00:00:00 | 2007-02-21 | 1,611,300 | 11.95 | 12.00 | 11.72 | 12.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|