(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-26 | 00:00:00 | 44,84 | 44,91 | 44,41 | 44,68 | 768.300 | | 2007-03-27 | 00:00:00 | 45,00 | 45,30 | 44,49 | 44,80 | 914.900 | | 2007-03-28 | 00:00:00 | 44,58 | 45,15 | 44,10 | 44,20 | 1.154.700 | | 2007-03-29 | 00:00:00 | 44,47 | 44,90 | 44,43 | 44,81 | 920.600 | | 2007-03-30 | 00:00:00 | 44,76 | 45,65 | 44,17 | 45,45 | 1.219.000 | | 2007-04-02 | 00:00:00 | 45,44 | 45,92 | 45,02 | 45,84 | 1.349.100 | | 2007-04-03 | 00:00:00 | 45,90 | 46,79 | 45,83 | 46,79 | 2.876.800 | | 2007-04-04 | 00:00:00 | 46,96 | 47,10 | 46,41 | 46,80 | 1.192.600 | | 2007-04-05 | 00:00:00 | 46,72 | 47,20 | 46,72 | 47,05 | 1.228.500 | | 2007-04-10 | 00:00:00 | 47,13 | 47,40 | 46,82 | 47,25 | 1.330.500 | | 2007-04-11 | 00:00:00 | 47,34 | 48,20 | 47,21 | 47,85 | 1.810.600 | | 2007-04-12 | 00:00:00 | 47,93 | 48,35 | 47,14 | 47,71 | 1.216.400 | | 2007-04-13 | 00:00:00 | 47,91 | 48,26 | 47,73 | 48,00 | 926.200 | | 2007-04-16 | 00:00:00 | 48,31 | 48,48 | 47,90 | 48,11 | 1.592.400 | | 2007-04-17 | 00:00:00 | 48,02 | 48,24 | 47,30 | 47,66 | 1.678.900 | | 2007-04-18 | 00:00:00 | 47,67 | 47,67 | 47,00 | 47,40 | 1.382.300 | | 2007-04-19 | 00:00:00 | 47,00 | 47,54 | 46,50 | 46,92 | 1.623.600 | | 2007-04-20 | 00:00:00 | 47,00 | 48,30 | 47,00 | 48,00 | 1.433.900 | | 2007-04-23 | 00:00:00 | 48,12 | 48,50 | 47,68 | 47,91 | 692.100 | | 2007-04-24 | 00:00:00 | 47,75 | 48,20 | 45,24 | 46,00 | 6.252.600 | | 2007-04-26 | 00:00:00 | 47,00 | 47,00 | 45,45 | 46,00 | 1.760.800 | | 2007-04-27 | 00:00:00 | 46,10 | 46,18 | 45,25 | 45,72 | 1.631.800 | | 2007-04-30 | 00:00:00 | 45,65 | 45,98 | 45,36 | 45,75 | 1.354.200 | | 2007-05-02 | 00:00:00 | 45,89 | 46,29 | 45,50 | 46,00 | 738.000 | | 2007-05-03 | 00:00:00 | 46,00 | 46,15 | 44,87 | 45,60 | 1.861.100 | | 2007-05-04 | 00:00:00 | 45,99 | 46,60 | 45,50 | 46,56 | 2.504.400 | | 2007-05-07 | 00:00:00 | 46,85 | 47,19 | 46,15 | 47,19 | 1.648.000 | | 2007-05-08 | 00:00:00 | 46,95 | 47,25 | 46,12 | 46,38 | 2.390.800 | | 2007-05-09 | 00:00:00 | 46,38 | 46,61 | 46,04 | 46,45 | 2.210.200 | | 2007-05-10 | 00:00:00 | 46,87 | 46,98 | 46,25 | 46,42 | 2.126.000 | | 2007-05-11 | 00:00:00 | 46,00 | 46,58 | 45,60 | 46,50 | 1.369.500 | | 2007-05-14 | 00:00:00 | 46,54 | 46,87 | 46,00 | 46,08 | 962.800 | | 2007-05-15 | 00:00:00 | 46,05 | 46,59 | 45,60 | 45,75 | 1.542.400 | | 2007-05-16 | 00:00:00 | 45,96 | 46,09 | 45,60 | 46,05 | 1.108.400 | | 2007-05-17 | 00:00:00 | 46,05 | 47,06 | 45,81 | 47,04 | 1.908.600 | | 2007-05-18 | 00:00:00 | 47,00 | 47,65 | 46,65 | 47,65 | 1.873.100 | | 2007-05-21 | 00:00:00 | 47,52 | 48,00 | 47,34 | 48,00 | 14.340.100 | | 2007-05-22 | 00:00:00 | 47,71 | 48,45 | 47,38 | 48,20 | 1.181.400 | | 2007-05-23 | 00:00:00 | 48,10 | 49,60 | 47,98 | 49,58 | 2.241.000 | | 2007-05-24 | 00:00:00 | 49,35 | 49,35 | 48,80 | 49,00 | 1.537.600 | | 2007-05-25 | 00:00:00 | 48,98 | 49,07 | 48,35 | 48,60 | 1.996.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
