(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-06-08 | 00:00:00 | 29,81 | 30,41 | 29,20 | 29,54 | 2.152.400 | | 2006-06-09 | 00:00:00 | 29,77 | 29,97 | 29,50 | 29,90 | 1.305.400 | | 2006-06-12 | 00:00:00 | 29,75 | 30,00 | 29,71 | 29,80 | 681.900 | | 2006-06-13 | 00:00:00 | 29,25 | 29,39 | 28,10 | 28,75 | 2.212.600 | | 2006-06-14 | 00:00:00 | 28,67 | 28,98 | 28,30 | 28,70 | 2.422.900 | | 2006-06-19 | 00:00:00 | 30,85 | 31,00 | 30,46 | 30,66 | 927.100 | | 2006-06-20 | 00:00:00 | 30,41 | 31,10 | 30,00 | 30,90 | 1.785.800 | | 2006-06-21 | 00:00:00 | 31,36 | 31,38 | 30,77 | 31,09 | 1.689.600 | | 2006-06-22 | 00:00:00 | 31,29 | 31,46 | 31,16 | 31,40 | 1.997.000 | | 2006-06-23 | 00:00:00 | 31,43 | 31,77 | 31,10 | 31,57 | 1.551.500 | | 2006-06-26 | 00:00:00 | 31,69 | 31,80 | 31,50 | 31,74 | 1.407.000 | | 2006-06-27 | 00:00:00 | 31,74 | 31,90 | 31,63 | 31,75 | 4.385.300 | | 2006-06-28 | 00:00:00 | 31,69 | 31,69 | 31,26 | 31,41 | 2.471.600 | | 2006-06-29 | 00:00:00 | 31,45 | 32,04 | 31,45 | 32,00 | 1.183.400 | | 2006-06-30 | 00:00:00 | 32,24 | 32,74 | 32,21 | 32,61 | 2.749.200 | | 2006-07-03 | 00:00:00 | 32,48 | 33,07 | 32,24 | 32,58 | 2.048.500 | | 2006-07-04 | 00:00:00 | 32,58 | 32,95 | 32,38 | 32,91 | 1.059.700 | | 2006-07-05 | 00:00:00 | 32,85 | 33,17 | 32,40 | 32,97 | 1.195.200 | | 2006-07-06 | 00:00:00 | 32,88 | 33,37 | 32,88 | 33,22 | 1.645.000 | | 2006-07-07 | 00:00:00 | 33,24 | 33,35 | 32,95 | 33,28 | 700.600 | | 2006-07-10 | 00:00:00 | 33,26 | 33,49 | 33,00 | 33,30 | 1.047.400 | | 2006-07-11 | 00:00:00 | 33,24 | 33,40 | 32,95 | 33,15 | 534.900 | | 2006-07-12 | 00:00:00 | 33,16 | 33,42 | 33,10 | 33,29 | 865.900 | | 2006-07-13 | 00:00:00 | 33,17 | 33,18 | 32,73 | 32,89 | 908.000 | | 2006-07-14 | 00:00:00 | 32,67 | 32,69 | 32,20 | 32,39 | 1.190.500 | | 2006-07-17 | 00:00:00 | 32,06 | 32,30 | 31,85 | 31,95 | 987.500 | | 2006-07-18 | 00:00:00 | 31,87 | 32,10 | 31,60 | 31,81 | 841.900 | | 2006-07-19 | 00:00:00 | 31,81 | 32,87 | 31,77 | 32,84 | 883.900 | | 2006-07-20 | 00:00:00 | 33,06 | 33,60 | 33,06 | 33,42 | 1.149.300 | | 2006-07-21 | 00:00:00 | 33,34 | 33,34 | 32,75 | 32,90 | 1.182.000 | | 2006-07-24 | 00:00:00 | 32,87 | 33,77 | 32,87 | 33,77 | 756.600 | | 2006-07-25 | 00:00:00 | 33,80 | 34,20 | 33,72 | 33,98 | 793.900 | | 2006-07-26 | 00:00:00 | 34,17 | 34,21 | 33,65 | 34,19 | 562.300 | | 2006-07-27 | 00:00:00 | 34,20 | 34,20 | 33,90 | 34,01 | 1.049.400 | | 2006-07-28 | 00:00:00 | 33,96 | 34,20 | 33,90 | 34,18 | 1.163.700 | | 2006-07-31 | 00:00:00 | 34,06 | 34,27 | 34,01 | 34,27 | 762.200 | | 2006-08-01 | 00:00:00 | 34,19 | 34,22 | 33,79 | 33,98 | 1.911.300 | | 2006-08-02 | 00:00:00 | 34,12 | 34,60 | 33,91 | 34,53 | 2.333.800 | | 2006-08-03 | 00:00:00 | 34,49 | 34,80 | 34,30 | 34,55 | 1.618.900 | | 2006-08-04 | 00:00:00 | 34,55 | 34,75 | 34,45 | 34,67 | 1.015.200 | | 2006-08-07 | 00:00:00 | 34,40 | 34,46 | 34,15 | 34,30 | 1.452.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
