(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-08-05 | 00:00:00 | 13,67 | 13,75 | 13,50 | 13,55 | 1.361.300 | | 2004-08-06 | 00:00:00 | 13,50 | 13,59 | 13,42 | 13,47 | 550.100 | | 2004-08-09 | 00:00:00 | 13,40 | 13,47 | 13,26 | 13,39 | 728.800 | | 2004-08-10 | 00:00:00 | 13,32 | 13,53 | 13,32 | 13,48 | 647.200 | | 2004-08-11 | 00:00:00 | 13,58 | 13,58 | 13,36 | 13,47 | 631.700 | | 2004-08-12 | 00:00:00 | 13,40 | 13,64 | 13,35 | 13,45 | 938.200 | | 2004-08-13 | 00:00:00 | 13,39 | 13,43 | 13,33 | 13,37 | 657.000 | | 2004-08-16 | 00:00:00 | 13,37 | 13,37 | 13,37 | 13,37 | 0 | | 2004-08-17 | 00:00:00 | 13,41 | 13,54 | 13,32 | 13,47 | 1.108.400 | | 2004-08-18 | 00:00:00 | 13,52 | 13,55 | 13,37 | 13,48 | 997.900 | | 2004-08-19 | 00:00:00 | 13,48 | 13,60 | 13,45 | 13,60 | 1.585.800 | | 2004-08-20 | 00:00:00 | 13,63 | 13,70 | 13,52 | 13,58 | 735.700 | | 2004-08-23 | 00:00:00 | 13,58 | 13,87 | 13,58 | 13,85 | 1.468.700 | | 2004-08-24 | 00:00:00 | 13,76 | 13,90 | 13,73 | 13,88 | 768.000 | | 2004-08-25 | 00:00:00 | 13,88 | 14,00 | 13,85 | 14,00 | 998.000 | | 2004-08-26 | 00:00:00 | 14,00 | 14,05 | 13,92 | 13,96 | 1.909.000 | | 2004-08-27 | 00:00:00 | 14,00 | 14,01 | 13,78 | 13,99 | 1.064.900 | | 2004-08-30 | 00:00:00 | 13,99 | 14,05 | 13,94 | 13,99 | 575.800 | | 2004-08-31 | 00:00:00 | 13,93 | 14,04 | 13,75 | 14,00 | 1.451.200 | | 2004-09-01 | 00:00:00 | 13,96 | 14,15 | 13,93 | 14,15 | 527.300 | | 2004-09-02 | 00:00:00 | 14,15 | 14,15 | 13,89 | 13,96 | 2.553.800 | | 2004-09-03 | 00:00:00 | 14,00 | 14,15 | 13,99 | 14,08 | 882.300 | | 2004-09-06 | 00:00:00 | 14,12 | 14,50 | 14,08 | 14,24 | 1.677.600 | | 2004-09-07 | 00:00:00 | 14,21 | 14,35 | 14,18 | 14,30 | 1.064.700 | | 2004-09-08 | 00:00:00 | 14,35 | 14,56 | 14,26 | 14,47 | 1.566.700 | | 2004-09-09 | 00:00:00 | 14,44 | 14,50 | 14,35 | 14,42 | 818.100 | | 2004-09-10 | 00:00:00 | 14,36 | 14,60 | 14,36 | 14,40 | 1.380.800 | | 2004-09-13 | 00:00:00 | 14,48 | 14,63 | 14,41 | 14,52 | 726.300 | | 2004-09-14 | 00:00:00 | 14,52 | 14,52 | 14,33 | 14,41 | 492.900 | | 2004-09-15 | 00:00:00 | 14,45 | 14,54 | 14,40 | 14,50 | 621.800 | | 2004-09-16 | 00:00:00 | 14,50 | 14,55 | 14,38 | 14,45 | 944.900 | | 2004-09-17 | 00:00:00 | 14,60 | 14,60 | 14,38 | 14,41 | 821.300 | | 2004-09-20 | 00:00:00 | 14,44 | 14,50 | 14,31 | 14,39 | 590.900 | | 2004-09-21 | 00:00:00 | 14,39 | 14,46 | 14,30 | 14,45 | 1.288.700 | | 2004-09-22 | 00:00:00 | 14,53 | 14,83 | 14,47 | 14,72 | 2.295.100 | | 2004-09-23 | 00:00:00 | 14,62 | 14,72 | 14,49 | 14,55 | 775.500 | | 2004-09-24 | 00:00:00 | 14,57 | 14,62 | 14,45 | 14,50 | 536.400 | | 2004-09-27 | 00:00:00 | 14,57 | 14,65 | 14,42 | 14,52 | 1.252.500 | | 2004-09-28 | 00:00:00 | 14,50 | 14,61 | 14,42 | 14,60 | 463.000 | | 2004-09-29 | 00:00:00 | 14,55 | 14,71 | 14,55 | 14,69 | 1.152.700 | | 2004-09-30 | 00:00:00 | 14,67 | 14,79 | 14,61 | 14,67 | 920.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
