(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-03-11 | 00:00:00 | 32,90 | 34,09 | 32,55 | 33,60 | 2.025.900 | | 2008-03-12 | 00:00:00 | 34,70 | 34,75 | 33,74 | 33,97 | 1.848.800 | | 2008-03-13 | 00:00:00 | 33,37 | 33,55 | 32,85 | 33,31 | 1.763.400 | | 2008-03-14 | 00:00:00 | 33,45 | 34,25 | 33,15 | 33,69 | 1.567.600 | | 2008-03-18 | 00:00:00 | 32,98 | 33,60 | 32,56 | 33,55 | 1.267.800 | | 2008-03-19 | 00:00:00 | 33,99 | 34,20 | 32,80 | 33,12 | 1.226.800 | | 2008-03-20 | 00:00:00 | 32,76 | 33,92 | 32,56 | 33,53 | 1.648.800 | | 2008-03-25 | 00:00:00 | 34,55 | 34,90 | 34,41 | 34,90 | 1.643.600 | | 2008-03-26 | 00:00:00 | 34,86 | 35,90 | 34,65 | 35,67 | 1.998.600 | | 2008-03-27 | 00:00:00 | 35,90 | 36,34 | 35,41 | 36,22 | 1.639.600 | | 2008-03-28 | 00:00:00 | 36,10 | 36,90 | 35,81 | 36,26 | 1.570.600 | | 2008-03-31 | 00:00:00 | 36,19 | 36,30 | 35,60 | 36,07 | 1.213.000 | | 2008-04-01 | 00:00:00 | 36,03 | 36,91 | 35,95 | 36,91 | 1.654.400 | | 2008-04-02 | 00:00:00 | 37,16 | 37,45 | 36,76 | 37,05 | 1.352.500 | | 2008-04-03 | 00:00:00 | 37,00 | 37,22 | 36,10 | 36,53 | 1.903.100 | | 2008-04-04 | 00:00:00 | 36,85 | 36,85 | 36,13 | 36,83 | 1.280.200 | | 2008-04-07 | 00:00:00 | 37,08 | 37,45 | 36,80 | 37,03 | 1.200.100 | | 2008-04-08 | 00:00:00 | 36,77 | 36,90 | 36,00 | 36,56 | 1.419.800 | | 2008-04-09 | 00:00:00 | 36,45 | 36,67 | 36,05 | 36,15 | 947.800 | | 2008-04-10 | 00:00:00 | 36,15 | 36,30 | 34,80 | 35,47 | 1.263.800 | | 2008-04-11 | 00:00:00 | 35,60 | 36,09 | 34,76 | 35,07 | 1.309.600 | | 2008-04-14 | 00:00:00 | 34,95 | 35,18 | 34,52 | 35,01 | 763.000 | | 2008-04-15 | 00:00:00 | 35,11 | 35,49 | 34,80 | 35,42 | 1.479.000 | | 2008-04-16 | 00:00:00 | 35,79 | 36,35 | 35,56 | 36,35 | 786.800 | | 2008-04-17 | 00:00:00 | 36,40 | 36,75 | 36,26 | 36,60 | 1.485.900 | | 2008-04-18 | 00:00:00 | 36,73 | 37,43 | 36,59 | 37,38 | 1.487.700 | | 2008-04-21 | 00:00:00 | 37,44 | 37,64 | 37,08 | 37,28 | 1.151.500 | | 2008-04-22 | 00:00:00 | 37,25 | 37,41 | 36,46 | 36,82 | 1.153.100 | | 2008-04-23 | 00:00:00 | 36,90 | 37,76 | 36,71 | 37,58 | 1.466.400 | | 2008-04-24 | 00:00:00 | 37,61 | 38,25 | 36,97 | 37,66 | 1.323.700 | | 2008-04-25 | 00:00:00 | 38,15 | 38,70 | 37,88 | 38,43 | 1.318.700 | | 2008-04-28 | 00:00:00 | 38,48 | 39,03 | 38,43 | 38,87 | 930.400 | | 2008-04-29 | 00:00:00 | 38,76 | 38,76 | 37,40 | 37,74 | 1.553.700 | | 2008-04-30 | 00:00:00 | 37,67 | 38,08 | 37,10 | 38,00 | 1.044.600 | | 2008-05-02 | 00:00:00 | 38,38 | 38,51 | 37,67 | 38,16 | 1.053.300 | | 2008-05-05 | 00:00:00 | 38,07 | 38,61 | 37,63 | 38,47 | 607.700 | | 2008-05-06 | 00:00:00 | 38,52 | 38,75 | 38,10 | 38,50 | 827.200 | | 2008-05-07 | 00:00:00 | 38,65 | 38,85 | 38,46 | 38,46 | 903.900 | | 2008-05-08 | 00:00:00 | 38,04 | 38,77 | 38,04 | 38,77 | 930.800 | | 2008-05-09 | 00:00:00 | 38,65 | 38,66 | 37,86 | 38,20 | 525.000 | | 2008-05-12 | 00:00:00 | 38,42 | 38,90 | 38,33 | 38,58 | 510.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
