|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-01-01 | 0 | 6.76 | 6.76 | 6.76 | 6.76 | 00:00:00 | 2003-01-02 | 107,000 | 6.65 | 6.85 | 6.62 | 6.82 | 00:00:00 | 2003-01-03 | 318,000 | 6.83 | 6.83 | 6.60 | 6.70 | 00:00:00 | 2003-01-06 | 450,000 | 6.82 | 6.82 | 6.51 | 6.55 | 00:00:00 | 2003-01-07 | 597,000 | 6.56 | 6.56 | 6.20 | 6.20 | 00:00:00 | 2003-01-08 | 242,000 | 6.23 | 6.23 | 6.16 | 6.17 | 00:00:00 | 2003-01-09 | 840,000 | 6.10 | 6.37 | 6.10 | 6.32 | 00:00:00 | 2003-01-10 | 714,000 | 6.37 | 6.52 | 6.30 | 6.41 | 00:00:00 | 2003-01-13 | 464,000 | 6.30 | 6.57 | 6.30 | 6.50 | 00:00:00 | 2003-01-14 | 235,000 | 6.57 | 6.58 | 6.48 | 6.52 | 00:00:00 | 2003-01-15 | 609,000 | 6.64 | 6.71 | 6.48 | 6.48 | 00:00:00 | 2003-01-16 | 713,000 | 6.60 | 6.75 | 6.56 | 6.65 | 00:00:00 | 2003-01-17 | 598,000 | 6.55 | 6.75 | 6.55 | 6.73 | 00:00:00 | 2003-01-20 | 838,000 | 6.80 | 6.95 | 6.75 | 6.84 | 00:00:00 | 2003-01-21 | 1,139,000 | 6.85 | 6.96 | 6.84 | 6.90 | 00:00:00 | 2003-01-22 | 292,000 | 6.86 | 7.00 | 6.70 | 6.71 | 00:00:00 | 2003-01-23 | 703,000 | 6.71 | 6.83 | 6.60 | 6.83 | 00:00:00 | 2003-01-24 | 278,000 | 6.80 | 6.95 | 6.66 | 6.80 | 00:00:00 | 2003-01-27 | 264,000 | 6.80 | 6.93 | 6.61 | 6.76 | 00:00:00 | 2003-01-28 | 375,000 | 6.51 | 6.89 | 6.51 | 6.89 | 00:00:00 | 2003-01-29 | 427,000 | 6.75 | 6.90 | 6.71 | 6.82 | 00:00:00 | 2003-01-30 | 439,000 | 6.85 | 6.87 | 6.71 | 6.78 | 00:00:00 | 2003-01-31 | 184,000 | 6.51 | 6.86 | 6.51 | 6.74 | 00:00:00 | 2003-02-03 | 219,000 | 6.84 | 6.88 | 6.74 | 6.85 | 00:00:00 | 2003-02-04 | 418,000 | 6.81 | 7.01 | 6.80 | 7.01 | 00:00:00 | 2003-02-05 | 669,000 | 7.01 | 7.22 | 6.96 | 7.21 | 00:00:00 | 2003-02-06 | 269,000 | 7.21 | 7.25 | 7.11 | 7.18 | 00:00:00 | 2003-02-07 | 379,000 | 7.18 | 7.21 | 7.00 | 7.16 | 00:00:00 | 2003-02-10 | 351,000 | 7.18 | 7.24 | 6.96 | 7.01 | 00:00:00 | 2003-02-11 | 344,000 | 7.20 | 7.20 | 6.90 | 6.94 | 00:00:00 | 2003-02-12 | 303,000 | 6.97 | 7.19 | 6.88 | 7.04 | 00:00:00 | 2003-02-13 | 340,000 | 6.90 | 7.16 | 6.90 | 7.12 | 00:00:00 | 2003-02-14 | 134,000 | 7.15 | 7.15 | 6.76 | 6.85 | 00:00:00 | 2003-02-17 | 138,000 | 6.83 | 7.05 | 6.79 | 6.94 | 00:00:00 | 2003-02-18 | 817,000 | 6.90 | 6.94 | 6.84 | 6.86 | 00:00:00 | 2003-02-19 | 542,000 | 7.05 | 7.05 | 6.82 | 6.93 | 00:00:00 | 2003-02-20 | 633,000 | 6.85 | 6.85 | 6.60 | 6.78 | 00:00:00 | 2003-02-21 | 392,000 | 6.77 | 6.77 | 6.63 | 6.70 | 00:00:00 | 2003-02-24 | 721,000 | 6.61 | 6.97 | 6.45 | 6.55 | 00:00:00 | 2003-02-25 | 264,000 | 6.51 | 6.70 | 6.51 | 6.67 | 00:00:00 | 2003-02-26 | 157,000 | 6.68 | 6.74 | 6.68 | 6.73 | 00:00:00 | 2003-02-27 | 165,000 | 6.75 | 6.87 | 6.75 | 6.85 | 00:00:00 | 2003-02-28 | 255,000 | 6.85 | 7.01 | 6.84 | 7.01 | 00:00:00 | 2003-03-03 | 0 | 7.01 | 7.01 | 7.01 | 7.01 | 00:00:00 | 2003-03-04 | 0 | 7.01 | 7.01 | 7.01 | 7.01 | 00:00:00 | 2003-03-05 | 490,000 | 6.67 | 6.77 | 6.67 | 6.73 | 00:00:00 | 2003-03-06 | 899,000 | 6.79 | 6.87 | 6.63 | 6.70 | 00:00:00 | 2003-03-07 | 423,000 | 6.80 | 6.80 | 6.64 | 6.73 | 00:00:00 | 2003-03-10 | 198,000 | 6.66 | 6.75 | 6.58 | 6.59 | 00:00:00 | 2003-03-11 | 222,000 | 6.58 | 6.70 | 6.58 | 6.66 | 00:00:00 | 2003-03-12 | 104,000 | 6.65 | 6.65 | 6.62 | 6.64 | 00:00:00 | 2003-03-13 | 417,000 | 6.70 | 6.78 | 6.64 | 6.75 | 00:00:00 | 2003-03-14 | 1,164,000 | 6.80 | 7.34 | 6.79 | 7.18 | 00:00:00 | 2003-03-17 | 506,000 | 7.18 | 7.23 | 7.12 | 7.16 | 00:00:00 | 2003-03-18 | 266,000 | 7.18 | 7.22 | 6.94 | 6.95 | 00:00:00 | 2003-03-19 | 248,000 | 6.99 | 7.00 | 6.76 | 6.95 | 00:00:00 | 2003-03-20 | 663,000 | 6.94 | 7.07 | 6.87 | 7.00 | 00:00:00 | 2003-03-21 | 86,000 | 7.00 | 7.05 | 6.79 | 6.85 | 00:00:00 | 2003-03-24 | 90,000 | 6.81 | 6.99 | 6.73 | 6.75 | 00:00:00 | 2003-03-25 | 110,000 | 6.89 | 6.92 | 6.73 | 6.74 | 00:00:00 | 2003-03-26 | 298,000 | 6.75 | 6.81 | 6.60 | 6.78 | 00:00:00 | 2003-03-27 | 134,000 | 6.80 | 6.82 | 6.71 | 6.80 | 00:00:00 | 2003-03-28 | 187,000 | 6.72 | 6.87 | 6.72 | 6.84 | 00:00:00 | 2003-03-31 | 483,000 | 6.61 | 6.78 | 6.55 | 6.72 | 00:00:00 | 2003-04-01 | 348,000 | 6.66 | 6.75 | 6.63 | 6.63 | 00:00:00 | 2003-04-02 | 603,000 | 6.70 | 6.79 | 6.59 | 6.62 | 00:00:00 | 2003-04-03 | 210,000 | 6.63 | 6.66 | 6.61 | 6.61 | 00:00:00 | 2003-04-04 | 518,000 | 6.64 | 6.64 | 6.53 | 6.59 | 00:00:00 | 2003-04-07 | 668,000 | 6.59 | 6.62 | 6.43 | 6.43 | 00:00:00 | 2003-04-08 | 299,000 | 6.43 | 6.47 | 6.34 | 6.40 | 00:00:00 | 2003-04-09 | 285,000 | 6.38 | 6.54 | 6.38 | 6.50 | 00:00:00 | 2003-04-10 | 931,000 | 6.70 | 6.70 | 6.47 | 6.63 | 00:00:00 | 2003-04-11 | 370,000 | 6.68 | 6.70 | 6.55 | 6.57 | 00:00:00 | 2003-04-14 | 119,000 | 6.57 | 6.81 | 6.57 | 6.73 | 00:00:00 | 2003-04-15 | 286,000 | 6.61 | 6.81 | 6.61 | 6.75 | 00:00:00 | 2003-04-16 | 491,000 | 6.70 | 6.75 | 6.60 | 6.70 | 00:00:00 | 2003-04-17 | 263,000 | 6.75 | 6.83 | 6.47 | 6.52 | 00:00:00 | 2003-04-18 | 0 | 6.52 | 6.52 | 6.52 | 6.52 | 00:00:00 | 2003-04-21 | 0 | 6.52 | 6.52 | 6.52 | 6.52 | 00:00:00 | 2003-04-22 | 242,000 | 6.52 | 6.70 | 6.52 | 6.59 | 00:00:00 | 2003-04-23 | 122,000 | 6.56 | 6.56 | 6.50 | 6.53 | 00:00:00 | 2003-04-24 | 464,000 | 6.51 | 6.61 | 6.46 | 6.50 | 00:00:00 | 2003-04-25 | 237,000 | 6.50 | 6.58 | 6.37 | 6.37 | 00:00:00 | 2003-04-28 | 293,000 | 6.40 | 6.42 | 6.25 | 6.29 | 00:00:00 | 2003-04-29 | 627,000 | 6.56 | 6.56 | 6.19 | 6.20 | 00:00:00 | 2003-04-30 | 756,000 | 6.20 | 6.20 | 6.01 | 6.12 | 00:00:00 | 2003-05-01 | 0 | 6.12 | 6.12 | 6.12 | 6.12 | 00:00:00 | 2003-05-02 | 474,000 | 6.05 | 6.32 | 6.05 | 6.31 | 00:00:00 | 2003-05-05 | 269,000 | 6.11 | 6.48 | 6.11 | 6.41 | 00:00:00 | 2003-05-06 | 600,000 | 6.45 | 6.55 | 6.28 | 6.37 | 00:00:00 | 2003-05-07 | 399,000 | 6.13 | 6.13 | 5.94 | 5.99 | 00:00:00 | 2003-05-08 | 614,000 | 5.92 | 5.92 | 5.79 | 5.80 | 00:00:00 | 2003-05-09 | 882,000 | 5.82 | 5.90 | 5.67 | 5.81 | 00:00:00 | 2003-05-12 | 442,000 | 5.81 | 5.82 | 5.60 | 5.62 | 00:00:00 | 2003-05-13 | 3,032,000 | 5.71 | 5.71 | 5.30 | 5.36 | 00:00:00 | 2003-05-14 | 986,000 | 5.49 | 5.53 | 5.39 | 5.40 | 00:00:00 | 2003-05-15 | 596,000 | 5.51 | 5.51 | 5.39 | 5.48 | 00:00:00 | 2003-05-16 | 669,000 | 5.48 | 5.56 | 5.44 | 5.51 | 00:00:00 | 2003-05-19 | 653,000 | 5.46 | 5.64 | 5.45 | 5.58 | 00:00:00 | 2003-05-20 | 1,030,000 | 5.65 | 5.77 | 5.57 | 5.64 | 00:00:00 | 2003-05-21 | 404,000 | 5.62 | 5.69 | 5.59 | 5.63 | 00:00:00 | 2003-05-22 | 485,000 | 5.60 | 5.65 | 5.50 | 5.50 | 00:00:00 | 2003-05-23 | 460,000 | 5.57 | 5.57 | 5.42 | 5.42 | 00:00:00 | 2003-05-26 | 405,000 | 5.44 | 5.60 | 5.43 | 5.60 | 00:00:00 | 2003-05-27 | 666,000 | 5.70 | 5.85 | 5.57 | 5.79 | 00:00:00 | 2003-05-28 | 633,000 | 5.80 | 5.90 | 5.80 | 5.83 | 00:00:00 | 2003-05-29 | 783,000 | 5.84 | 5.86 | 5.71 | 5.72 | 00:00:00 | 2003-05-30 | 1,377,000 | 5.71 | 5.98 | 5.69 | 5.80 | 00:00:00 | 2003-06-02 | 866,000 | 5.90 | 6.11 | 5.86 | 6.11 | 00:00:00 | 2003-06-03 | 416,000 | 6.00 | 6.10 | 5.92 | 5.95 | 00:00:00 | 2003-06-04 | 839,000 | 5.93 | 5.95 | 5.77 | 5.94 | 00:00:00 | 2003-06-05 | 579,000 | 5.90 | 5.94 | 5.85 | 5.93 | 00:00:00 | 2003-06-06 | 432,000 | 5.93 | 6.04 | 5.92 | 6.01 | 00:00:00 | 2003-06-09 | 405,000 | 6.04 | 6.04 | 5.86 | 5.88 | 00:00:00 | 2003-06-10 | 634,000 | 5.88 | 5.93 | 5.79 | 5.79 | 00:00:00 | 2003-06-11 | 357,000 | 5.79 | 5.84 | 5.77 | 5.78 | 00:00:00 | 2003-06-12 | 491,000 | 5.80 | 5.80 | 5.71 | 5.80 | 00:00:00 | 2003-06-13 | 237,000 | 5.81 | 5.81 | 5.70 | 5.70 | 00:00:00 | 2003-06-16 | 584,000 | 5.70 | 5.85 | 5.68 | 5.78 | 00:00:00 | 2003-06-17 | 335,000 | 5.80 | 5.90 | 5.77 | 5.85 | 00:00:00 | 2003-06-18 | 739,000 | 5.83 | 5.92 | 5.69 | 5.84 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|