(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-02-16 | 00:00:00 | 29,67 | 29,94 | 29,67 | 29,94 | 2.225.600 | | 2006-02-17 | 00:00:00 | 29,98 | 30,15 | 29,80 | 30,09 | 852.400 | | 2006-02-20 | 00:00:00 | 30,00 | 30,25 | 29,96 | 30,09 | 1.818.300 | | 2006-02-21 | 00:00:00 | 30,26 | 30,34 | 30,00 | 30,30 | 5.915.100 | | 2006-02-22 | 00:00:00 | 30,30 | 31,34 | 30,25 | 31,16 | 1.014.100 | | 2006-02-23 | 00:00:00 | 31,31 | 31,50 | 30,94 | 31,31 | 840.900 | | 2006-02-24 | 00:00:00 | 31,40 | 31,40 | 31,13 | 31,35 | 809.800 | | 2006-02-27 | 00:00:00 | 31,49 | 31,49 | 31,01 | 31,45 | 1.333.900 | | 2006-02-28 | 00:00:00 | 31,43 | 31,45 | 31,00 | 31,30 | 3.013.800 | | 2006-03-01 | 00:00:00 | 31,20 | 31,60 | 31,15 | 31,47 | 1.557.200 | | 2006-03-02 | 00:00:00 | 31,36 | 31,50 | 31,07 | 31,26 | 2.024.600 | | 2006-03-03 | 00:00:00 | 31,13 | 31,26 | 30,95 | 31,21 | 1.123.300 | | 2006-03-06 | 00:00:00 | 31,25 | 31,47 | 31,01 | 31,20 | 641.800 | | 2006-03-07 | 00:00:00 | 31,10 | 31,10 | 29,89 | 30,73 | 1.945.600 | | 2006-03-08 | 00:00:00 | 30,73 | 30,79 | 29,85 | 30,11 | 2.186.700 | | 2006-03-09 | 00:00:00 | 30,40 | 30,69 | 30,10 | 30,37 | 1.810.800 | | 2006-03-10 | 00:00:00 | 30,28 | 30,68 | 30,05 | 30,68 | 1.575.800 | | 2006-03-13 | 00:00:00 | 30,69 | 31,00 | 30,69 | 30,85 | 1.187.400 | | 2006-03-14 | 00:00:00 | 30,77 | 31,09 | 30,57 | 31,00 | 787.300 | | 2006-03-15 | 00:00:00 | 31,00 | 31,09 | 30,78 | 31,05 | 1.957.000 | | 2006-03-16 | 00:00:00 | 31,15 | 31,39 | 30,95 | 31,39 | 719.300 | | 2006-03-17 | 00:00:00 | 31,39 | 31,77 | 31,12 | 31,67 | 1.115.900 | | 2006-03-20 | 00:00:00 | 31,75 | 32,40 | 31,67 | 32,25 | 850.000 | | 2006-03-21 | 00:00:00 | 32,35 | 32,35 | 31,95 | 32,03 | 1.649.100 | | 2006-03-22 | 00:00:00 | 31,98 | 32,34 | 31,80 | 32,29 | 905.100 | | 2006-03-23 | 00:00:00 | 32,03 | 32,35 | 31,70 | 31,95 | 1.067.100 | | 2006-03-24 | 00:00:00 | 31,92 | 32,26 | 31,90 | 32,17 | 590.100 | | 2006-03-27 | 00:00:00 | 31,83 | 32,32 | 31,83 | 32,17 | 506.100 | | 2006-03-28 | 00:00:00 | 32,20 | 32,34 | 31,53 | 32,00 | 1.647.000 | | 2006-03-29 | 00:00:00 | 31,97 | 32,15 | 31,89 | 32,05 | 705.900 | | 2006-03-30 | 00:00:00 | 32,10 | 32,17 | 31,90 | 32,10 | 572.100 | | 2006-03-31 | 00:00:00 | 32,18 | 32,19 | 31,87 | 32,06 | 1.256.000 | | 2006-04-03 | 00:00:00 | 32,12 | 32,68 | 32,11 | 32,40 | 1.204.100 | | 2006-04-04 | 00:00:00 | 32,38 | 32,40 | 31,97 | 32,20 | 1.252.300 | | 2006-04-05 | 00:00:00 | 32,25 | 32,42 | 32,06 | 32,35 | 737.100 | | 2006-04-06 | 00:00:00 | 32,48 | 32,48 | 32,04 | 32,30 | 1.022.500 | | 2006-04-07 | 00:00:00 | 32,16 | 32,22 | 31,80 | 31,95 | 1.391.200 | | 2006-04-10 | 00:00:00 | 32,04 | 32,20 | 31,90 | 32,16 | 737.500 | | 2006-04-11 | 00:00:00 | 32,10 | 32,15 | 31,66 | 31,80 | 1.056.400 | | 2006-04-12 | 00:00:00 | 31,57 | 31,69 | 31,11 | 31,25 | 1.680.600 | | 2006-04-13 | 00:00:00 | 31,23 | 31,93 | 31,23 | 31,65 | 822.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
