(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-11-13 | 00:00:00 | 43,16 | 43,16 | 42,20 | 42,80 | 2.112.200 | | 2007-11-14 | 00:00:00 | 43,39 | 43,67 | 42,59 | 43,20 | 1.977.200 | | 2007-11-15 | 00:00:00 | 43,29 | 43,45 | 42,62 | 43,00 | 1.997.300 | | 2007-11-16 | 00:00:00 | 42,85 | 43,25 | 42,52 | 43,20 | 1.451.200 | | 2007-11-19 | 00:00:00 | 43,29 | 43,74 | 41,64 | 41,75 | 2.210.500 | | 2007-11-20 | 00:00:00 | 41,78 | 42,44 | 40,80 | 42,31 | 2.439.500 | | 2007-11-21 | 00:00:00 | 41,61 | 42,10 | 41,19 | 41,64 | 2.766.600 | | 2007-11-22 | 00:00:00 | 41,84 | 42,15 | 41,31 | 41,53 | 1.428.900 | | 2007-11-23 | 00:00:00 | 41,64 | 42,40 | 41,25 | 42,04 | 1.127.300 | | 2007-11-26 | 00:00:00 | 42,42 | 42,96 | 41,82 | 42,00 | 1.699.100 | | 2007-11-27 | 00:00:00 | 42,00 | 42,43 | 41,77 | 42,39 | 1.687.300 | | 2007-11-28 | 00:00:00 | 42,70 | 43,21 | 42,01 | 43,12 | 1.565.100 | | 2007-11-29 | 00:00:00 | 43,50 | 43,74 | 42,83 | 43,12 | 1.429.800 | | 2007-11-30 | 00:00:00 | 43,10 | 44,00 | 43,10 | 43,97 | 2.055.500 | | 2007-12-03 | 00:00:00 | 44,55 | 44,85 | 44,00 | 44,33 | 1.744.400 | | 2007-12-04 | 00:00:00 | 44,50 | 44,64 | 43,05 | 43,32 | 1.254.700 | | 2007-12-05 | 00:00:00 | 43,71 | 44,23 | 43,49 | 44,23 | 1.352.500 | | 2007-12-06 | 00:00:00 | 44,50 | 44,50 | 43,46 | 43,60 | 1.317.400 | | 2007-12-07 | 00:00:00 | 43,89 | 44,00 | 43,31 | 44,00 | 1.155.400 | | 2007-12-10 | 00:00:00 | 43,81 | 44,14 | 42,83 | 43,10 | 2.240.100 | | 2007-12-11 | 00:00:00 | 43,38 | 43,55 | 42,60 | 43,19 | 2.014.200 | | 2007-12-12 | 00:00:00 | 42,56 | 43,66 | 42,56 | 43,35 | 1.311.800 | | 2007-12-13 | 00:00:00 | 42,95 | 43,12 | 42,13 | 42,35 | 2.611.300 | | 2007-12-14 | 00:00:00 | 42,59 | 43,17 | 42,34 | 43,02 | 1.277.900 | | 2007-12-17 | 00:00:00 | 42,38 | 42,75 | 41,82 | 42,41 | 1.151.500 | | 2007-12-18 | 00:00:00 | 42,33 | 42,94 | 42,33 | 42,51 | 1.399.800 | | 2007-12-19 | 00:00:00 | 42,55 | 42,80 | 41,52 | 41,72 | 1.767.300 | | 2007-12-20 | 00:00:00 | 41,64 | 41,83 | 40,41 | 40,75 | 1.610.800 | | 2007-12-21 | 00:00:00 | 41,16 | 41,25 | 40,60 | 41,04 | 2.411.100 | | 2007-12-27 | 00:00:00 | 41,04 | 41,80 | 40,20 | 41,03 | 2.231.600 | | 2007-12-28 | 00:00:00 | 41,03 | 41,31 | 40,48 | 40,65 | 2.651.100 | | 2008-01-02 | 00:00:00 | 40,61 | 40,99 | 39,98 | 40,10 | 1.123.100 | | 2008-01-03 | 00:00:00 | 40,08 | 40,10 | 38,80 | 39,05 | 2.036.400 | | 2008-01-04 | 00:00:00 | 38,82 | 38,99 | 36,60 | 37,00 | 2.409.100 | | 2008-01-07 | 00:00:00 | 36,65 | 37,11 | 35,81 | 36,16 | 2.193.400 | | 2008-01-08 | 00:00:00 | 36,20 | 37,53 | 36,20 | 36,79 | 3.163.400 | | 2008-01-09 | 00:00:00 | 36,79 | 37,36 | 36,02 | 37,02 | 4.519.900 | | 2008-01-10 | 00:00:00 | 37,26 | 37,48 | 36,30 | 37,16 | 2.686.000 | | 2008-01-11 | 00:00:00 | 37,14 | 38,11 | 37,14 | 38,00 | 2.367.500 | | 2008-01-14 | 00:00:00 | 38,00 | 39,20 | 38,00 | 39,13 | 10.444.900 | | 2008-01-15 | 00:00:00 | 38,40 | 38,52 | 36,51 | 36,78 | 2.310.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
