(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 2023-03-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-09-30 | 00:00:00 | 14,67 | 14,79 | 14,61 | 14,67 | 920.100 | | 2004-10-01 | 00:00:00 | 14,59 | 15,02 | 14,59 | 15,02 | 1.860.800 | | 2004-10-04 | 00:00:00 | 15,02 | 15,25 | 15,02 | 15,22 | 1.193.900 | | 2004-10-05 | 00:00:00 | 15,12 | 15,28 | 15,08 | 15,23 | 940.900 | | 2004-10-06 | 00:00:00 | 15,26 | 15,36 | 15,13 | 15,32 | 1.018.600 | | 2004-10-07 | 00:00:00 | 15,26 | 15,38 | 15,15 | 15,24 | 1.147.400 | | 2004-10-08 | 00:00:00 | 15,20 | 15,36 | 15,17 | 15,33 | 597.700 | | 2004-10-11 | 00:00:00 | 15,40 | 15,40 | 15,21 | 15,30 | 562.500 | | 2004-10-12 | 00:00:00 | 15,30 | 15,30 | 15,30 | 15,30 | 0 | | 2004-10-13 | 00:00:00 | 15,38 | 15,38 | 15,27 | 15,32 | 1.152.000 | | 2004-10-14 | 00:00:00 | 15,32 | 15,38 | 15,03 | 15,13 | 1.416.700 | | 2004-10-15 | 00:00:00 | 15,01 | 15,10 | 14,97 | 15,00 | 688.600 | | 2004-10-18 | 00:00:00 | 15,00 | 15,09 | 14,95 | 15,00 | 816.600 | | 2004-10-19 | 00:00:00 | 15,00 | 15,10 | 14,92 | 14,98 | 724.000 | | 2004-10-20 | 00:00:00 | 14,95 | 14,97 | 14,82 | 14,92 | 815.900 | | 2004-10-21 | 00:00:00 | 14,86 | 14,99 | 14,86 | 14,97 | 1.511.300 | | 2004-10-22 | 00:00:00 | 14,95 | 15,12 | 14,91 | 15,00 | 873.800 | | 2004-10-25 | 00:00:00 | 14,95 | 14,95 | 14,74 | 14,76 | 655.600 | | 2004-10-26 | 00:00:00 | 14,89 | 14,94 | 14,70 | 14,83 | 779.700 | | 2004-10-27 | 00:00:00 | 14,95 | 15,22 | 14,84 | 15,22 | 969.100 | | 2004-10-28 | 00:00:00 | 15,18 | 15,38 | 15,18 | 15,30 | 966.200 | | 2004-10-29 | 00:00:00 | 15,22 | 15,38 | 15,14 | 15,19 | 1.206.700 | | 2004-11-01 | 00:00:00 | 15,19 | 15,19 | 15,19 | 15,19 | 0 | | 2004-11-02 | 00:00:00 | 15,21 | 15,37 | 15,00 | 15,09 | 1.810.800 | | 2004-11-03 | 00:00:00 | 15,14 | 15,27 | 15,07 | 15,18 | 821.000 | | 2004-11-04 | 00:00:00 | 15,08 | 15,28 | 15,08 | 15,19 | 1.150.100 | | 2004-11-05 | 00:00:00 | 15,30 | 15,40 | 15,27 | 15,34 | 1.374.900 | | 2004-11-08 | 00:00:00 | 15,40 | 15,40 | 15,26 | 15,30 | 695.500 | | 2004-11-09 | 00:00:00 | 15,23 | 15,57 | 15,23 | 15,49 | 1.751.400 | | 2004-11-10 | 00:00:00 | 15,49 | 15,59 | 15,47 | 15,55 | 781.100 | | 2004-11-11 | 00:00:00 | 15,50 | 15,65 | 15,40 | 15,60 | 916.000 | | 2004-11-12 | 00:00:00 | 15,60 | 15,70 | 15,52 | 15,57 | 1.739.500 | | 2004-11-15 | 00:00:00 | 15,70 | 15,70 | 15,51 | 15,62 | 1.636.000 | | 2004-11-16 | 00:00:00 | 15,66 | 15,68 | 15,35 | 15,50 | 1.490.500 | | 2004-11-17 | 00:00:00 | 15,62 | 15,76 | 15,52 | 15,76 | 2.045.900 | | 2004-11-18 | 00:00:00 | 15,65 | 15,76 | 15,55 | 15,76 | 600.700 | | 2004-11-19 | 00:00:00 | 15,71 | 15,94 | 15,71 | 15,88 | 1.412.900 | | 2004-11-22 | 00:00:00 | 15,82 | 15,87 | 15,57 | 15,65 | 2.222.700 | | 2004-11-23 | 00:00:00 | 15,70 | 15,75 | 15,59 | 15,74 | 1.148.900 | | 2004-11-24 | 00:00:00 | 15,74 | 15,85 | 15,72 | 15,85 | 913.400 | | 2004-11-25 | 00:00:00 | 16,00 | 16,00 | 15,86 | 15,98 | 2.070.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
