(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 2023-12-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-04-13 | 00:00:00 | 31,23 | 31,93 | 31,23 | 31,65 | 822.000 | | 2006-04-14 | 00:00:00 | 31,65 | 31,65 | 31,65 | 31,65 | 0 | | 2006-04-17 | 00:00:00 | 31,65 | 31,65 | 31,65 | 31,65 | 0 | | 2006-04-18 | 00:00:00 | 31,51 | 31,79 | 31,30 | 31,45 | 942.200 | | 2006-04-19 | 00:00:00 | 31,59 | 31,75 | 31,40 | 31,69 | 1.603.300 | | 2006-04-20 | 00:00:00 | 31,60 | 31,90 | 31,46 | 31,90 | 825.000 | | 2006-04-21 | 00:00:00 | 32,10 | 32,37 | 31,89 | 32,37 | 492.700 | | 2006-04-24 | 00:00:00 | 32,25 | 33,80 | 32,25 | 33,50 | 2.487.500 | | 2006-04-25 | 00:00:00 | 33,72 | 33,72 | 33,05 | 33,32 | 1.067.700 | | 2006-04-26 | 00:00:00 | 33,59 | 33,66 | 33,01 | 33,14 | 740.300 | | 2006-04-27 | 00:00:00 | 33,14 | 33,30 | 32,87 | 32,95 | 808.800 | | 2006-04-28 | 00:00:00 | 32,87 | 33,00 | 32,40 | 32,91 | 780.900 | | 2006-05-01 | 00:00:00 | 32,91 | 32,91 | 32,91 | 32,91 | 0 | | 2006-05-02 | 00:00:00 | 32,80 | 33,35 | 32,80 | 33,20 | 482.400 | | 2006-05-03 | 00:00:00 | 33,53 | 33,76 | 33,36 | 33,76 | 970.000 | | 2006-05-04 | 00:00:00 | 33,84 | 33,84 | 33,01 | 33,75 | 879.000 | | 2006-05-05 | 00:00:00 | 33,94 | 33,98 | 33,61 | 33,89 | 668.800 | | 2006-05-08 | 00:00:00 | 33,98 | 34,71 | 33,90 | 34,45 | 690.000 | | 2006-05-09 | 00:00:00 | 34,45 | 34,64 | 34,43 | 34,57 | 449.200 | | 2006-05-10 | 00:00:00 | 34,65 | 34,94 | 34,51 | 34,88 | 927.900 | | 2006-05-11 | 00:00:00 | 34,79 | 34,95 | 34,70 | 34,90 | 468.700 | | 2006-05-12 | 00:00:00 | 34,64 | 34,84 | 34,05 | 34,27 | 1.007.200 | | 2006-05-15 | 00:00:00 | 34,00 | 34,12 | 33,05 | 33,30 | 1.368.800 | | 2006-05-16 | 00:00:00 | 33,17 | 33,33 | 33,00 | 33,00 | 1.404.700 | | 2006-05-17 | 00:00:00 | 33,00 | 33,55 | 32,00 | 32,00 | 1.306.500 | | 2006-05-18 | 00:00:00 | 31,95 | 32,82 | 31,10 | 32,00 | 1.516.200 | | 2006-05-19 | 00:00:00 | 31,98 | 32,26 | 31,90 | 32,08 | 1.467.300 | | 2006-05-22 | 00:00:00 | 32,23 | 32,23 | 29,73 | 29,98 | 3.471.700 | | 2006-05-23 | 00:00:00 | 30,00 | 31,44 | 29,95 | 30,70 | 2.188.600 | | 2006-05-24 | 00:00:00 | 30,26 | 31,00 | 29,80 | 30,57 | 1.553.100 | | 2006-05-25 | 00:00:00 | 30,60 | 30,90 | 30,15 | 30,35 | 1.003.600 | | 2006-05-26 | 00:00:00 | 30,63 | 31,49 | 30,41 | 31,32 | 1.282.300 | | 2006-05-29 | 00:00:00 | 31,30 | 31,80 | 31,30 | 31,50 | 349.100 | | 2006-05-30 | 00:00:00 | 31,36 | 31,73 | 30,86 | 31,00 | 1.540.500 | | 2006-05-31 | 00:00:00 | 30,42 | 31,30 | 30,35 | 31,11 | 1.839.400 | | 2006-06-01 | 00:00:00 | 31,13 | 31,35 | 30,75 | 31,10 | 990.800 | | 2006-06-02 | 00:00:00 | 31,50 | 31,68 | 30,90 | 30,99 | 780.400 | | 2006-06-05 | 00:00:00 | 31,46 | 31,55 | 30,90 | 31,33 | 1.950.300 | | 2006-06-06 | 00:00:00 | 31,72 | 31,72 | 30,60 | 30,75 | 1.521.500 | | 2006-06-07 | 00:00:00 | 30,77 | 31,05 | 30,22 | 30,45 | 1.499.500 | | 2006-06-08 | 00:00:00 | 29,81 | 30,41 | 29,20 | 29,54 | 2.152.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
