(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 | | 2007-09-18 | 00:00:00 | 32,51 | 35,00 | 32,51 | 34,81 | 3.045.600 | | 2007-09-19 | 00:00:00 | 36,00 | 36,77 | 35,70 | 36,52 | 3.176.000 | | 2007-09-20 | 00:00:00 | 36,37 | 36,62 | 36,00 | 36,41 | 1.615.500 | | 2007-09-21 | 00:00:00 | 36,41 | 37,24 | 36,09 | 36,73 | 2.289.800 | | 2007-09-24 | 00:00:00 | 36,71 | 37,59 | 36,25 | 36,68 | 1.626.400 | | 2007-09-25 | 00:00:00 | 36,42 | 36,58 | 35,07 | 35,34 | 1.639.600 | | 2007-09-26 | 00:00:00 | 35,48 | 36,87 | 35,48 | 36,81 | 2.051.800 | | 2007-09-27 | 00:00:00 | 37,50 | 38,88 | 37,48 | 38,33 | 3.327.500 | | 2007-09-28 | 00:00:00 | 38,45 | 38,90 | 37,24 | 38,70 | 2.479.400 | | 2007-10-01 | 00:00:00 | 38,74 | 39,18 | 38,31 | 38,89 | 2.030.900 | | 2007-10-02 | 00:00:00 | 39,81 | 40,07 | 38,90 | 39,70 | 3.146.500 | | 2007-10-03 | 00:00:00 | 39,70 | 40,78 | 39,65 | 40,40 | 1.918.800 | | 2007-10-04 | 00:00:00 | 40,38 | 40,38 | 39,11 | 39,24 | 2.189.200 | | 2007-10-05 | 00:00:00 | 39,41 | 39,80 | 38,93 | 39,15 | 1.815.500 | | 2007-10-08 | 00:00:00 | 39,31 | 39,88 | 38,35 | 38,49 | 2.080.700 | | 2007-10-09 | 00:00:00 | 38,60 | 38,60 | 37,53 | 37,99 | 2.360.300 | | 2007-10-10 | 00:00:00 | 38,09 | 38,70 | 37,93 | 38,61 | 2.102.100 | | 2007-10-11 | 00:00:00 | 38,65 | 39,18 | 38,65 | 38,97 | 2.229.800 | | 2007-10-12 | 00:00:00 | 39,01 | 39,01 | 38,01 | 38,58 | 2.018.100 | | 2007-10-15 | 00:00:00 | 39,10 | 39,10 | 38,47 | 38,67 | 1.907.500 | | 2007-10-16 | 00:00:00 | 38,63 | 38,66 | 38,04 | 38,16 | 1.894.100 | | 2007-10-17 | 00:00:00 | 38,09 | 39,44 | 38,02 | 39,17 | 2.880.700 | | 2007-10-18 | 00:00:00 | 39,18 | 40,05 | 38,65 | 38,87 | 2.660.000 | | 2007-10-19 | 00:00:00 | 38,80 | 39,10 | 38,22 | 38,45 | 2.391.900 | | 2007-10-22 | 00:00:00 | 37,79 | 38,20 | 37,44 | 38,04 | 2.476.600 | | 2007-10-23 | 00:00:00 | 38,33 | 38,75 | 38,00 | 38,72 | 1.971.300 | | 2007-10-24 | 00:00:00 | 38,63 | 38,97 | 37,92 | 38,19 | 1.746.000 | | 2007-10-25 | 00:00:00 | 38,70 | 39,24 | 38,39 | 39,19 | 1.645.400 | | 2007-10-26 | 00:00:00 | 39,39 | 40,29 | 39,14 | 40,16 | 2.309.400 | | 2007-10-29 | 00:00:00 | 40,52 | 41,00 | 40,35 | 41,00 | 1.928.900 | | 2007-10-30 | 00:00:00 | 41,00 | 41,35 | 40,71 | 41,22 | 1.628.300 | | 2007-10-31 | 00:00:00 | 41,30 | 42,71 | 41,22 | 42,71 | 3.683.800 | | 2007-11-01 | 00:00:00 | 42,50 | 42,70 | 41,42 | 42,09 | 1.977.900 | | 2007-11-02 | 00:00:00 | 41,38 | 42,06 | 41,15 | 42,06 | 1.862.900 | | 2007-11-05 | 00:00:00 | 41,83 | 42,38 | 41,13 | 42,03 | 2.679.400 | | 2007-11-06 | 00:00:00 | 42,29 | 43,25 | 42,15 | 43,16 | 3.010.500 | | 2007-11-07 | 00:00:00 | 43,30 | 43,79 | 42,70 | 43,26 | 2.332.900 | | 2007-11-08 | 00:00:00 | 42,50 | 43,77 | 42,20 | 43,60 | 2.949.900 | | 2007-11-09 | 00:00:00 | 43,95 | 44,15 | 42,50 | 42,95 | 2.161.100 | | 2007-11-12 | 00:00:00 | 42,71 | 43,70 | 42,33 | 43,18 | 2.093.900 | | 2007-11-13 | 00:00:00 | 43,16 | 43,16 | 42,20 | 42,80 | 2.112.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
