(Login BolsaPT & Canal Forex) |
|
 ACS - [Ticker: ACS.MC] |     | | Última Trade | 33,850 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,170 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 33,850 | PER | 0,00% | | Máximo | 34,130 | Pagamento Dividendo | | | Mínimo | 33,730 | Data Ex-Dividendo | | | Fecho Anterior | 33,680 | Yield | | | Volume | 601.883 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ACS.MC de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-27 | 00:00:00 | 23,66 | 23,66 | 23,34 | 23,49 | 1.132.800 | | 2005-10-28 | 00:00:00 | 23,34 | 23,43 | 23,08 | 23,28 | 969.200 | | 2005-10-31 | 00:00:00 | 23,56 | 23,95 | 23,48 | 23,85 | 1.546.100 | | 2005-11-01 | 00:00:00 | 23,90 | 24,14 | 23,78 | 24,04 | 1.133.200 | | 2005-11-02 | 00:00:00 | 24,00 | 24,05 | 23,62 | 23,78 | 1.706.500 | | 2005-11-03 | 00:00:00 | 23,95 | 24,00 | 23,65 | 23,80 | 2.340.700 | | 2005-11-04 | 00:00:00 | 23,99 | 24,09 | 23,80 | 23,98 | 1.920.000 | | 2005-11-07 | 00:00:00 | 24,00 | 24,10 | 23,76 | 23,90 | 842.300 | | 2005-11-08 | 00:00:00 | 23,96 | 23,99 | 23,74 | 23,91 | 1.057.400 | | 2005-11-09 | 00:00:00 | 23,77 | 23,91 | 23,77 | 23,90 | 921.300 | | 2005-11-10 | 00:00:00 | 23,95 | 23,98 | 23,53 | 23,69 | 2.668.400 | | 2005-11-11 | 00:00:00 | 23,90 | 23,96 | 23,78 | 23,91 | 4.454.500 | | 2005-11-14 | 00:00:00 | 23,72 | 23,94 | 23,72 | 23,87 | 732.400 | | 2005-11-15 | 00:00:00 | 23,74 | 23,88 | 23,69 | 23,73 | 1.455.300 | | 2005-11-16 | 00:00:00 | 23,81 | 23,94 | 23,68 | 23,90 | 2.109.800 | | 2005-11-17 | 00:00:00 | 23,95 | 24,47 | 23,81 | 24,32 | 2.138.200 | | 2005-11-18 | 00:00:00 | 24,49 | 24,64 | 24,30 | 24,40 | 1.551.900 | | 2005-11-21 | 00:00:00 | 24,55 | 24,81 | 24,50 | 24,54 | 1.113.800 | | 2005-11-22 | 00:00:00 | 24,41 | 24,59 | 24,10 | 24,18 | 1.201.000 | | 2005-11-23 | 00:00:00 | 24,15 | 24,50 | 24,10 | 24,50 | 1.911.800 | | 2005-11-24 | 00:00:00 | 24,00 | 24,45 | 23,97 | 24,25 | 2.266.500 | | 2005-11-25 | 00:00:00 | 24,35 | 24,59 | 24,22 | 24,54 | 1.037.600 | | 2005-11-28 | 00:00:00 | 24,50 | 24,96 | 24,45 | 24,85 | 1.844.300 | | 2005-11-29 | 00:00:00 | 24,85 | 24,98 | 24,77 | 24,85 | 1.333.700 | | 2005-11-30 | 00:00:00 | 24,77 | 24,86 | 24,47 | 24,50 | 1.999.700 | | 2005-12-01 | 00:00:00 | 24,40 | 24,85 | 24,40 | 24,81 | 1.418.000 | | 2005-12-02 | 00:00:00 | 24,77 | 24,80 | 24,67 | 24,70 | 2.253.800 | | 2005-12-05 | 00:00:00 | 24,85 | 24,89 | 24,71 | 24,78 | 1.093.600 | | 2005-12-06 | 00:00:00 | 24,79 | 24,99 | 24,75 | 24,95 | 670.700 | | 2005-12-07 | 00:00:00 | 24,91 | 25,17 | 24,79 | 24,82 | 1.738.800 | | 2005-12-08 | 00:00:00 | 24,72 | 25,05 | 24,67 | 25,05 | 1.111.800 | | 2005-12-09 | 00:00:00 | 24,95 | 25,24 | 24,90 | 25,19 | 1.105.900 | | 2005-12-12 | 00:00:00 | 25,25 | 25,38 | 25,00 | 25,35 | 1.324.600 | | 2005-12-13 | 00:00:00 | 25,30 | 25,33 | 25,10 | 25,20 | 1.174.900 | | 2005-12-14 | 00:00:00 | 25,30 | 25,30 | 25,14 | 25,18 | 797.300 | | 2005-12-15 | 00:00:00 | 25,25 | 25,33 | 25,15 | 25,31 | 3.963.800 | | 2005-12-16 | 00:00:00 | 25,36 | 25,68 | 25,25 | 25,68 | 1.563.400 | | 2005-12-19 | 00:00:00 | 25,85 | 26,08 | 25,71 | 25,85 | 2.619.100 | | 2005-12-20 | 00:00:00 | 25,86 | 26,04 | 25,82 | 26,04 | 2.232.400 | | 2005-12-21 | 00:00:00 | 26,10 | 26,57 | 26,10 | 26,56 | 2.111.900 | | 2005-12-22 | 00:00:00 | 26,52 | 26,78 | 26,52 | 26,75 | 1.120.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
