(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-12-09 | 00:00:00 | 33,30 | 33,60 | 32,80 | 33,15 | 920.300 | | 2009-12-11 | 00:00:00 | 32,67 | 33,03 | 32,64 | 32,82 | 520.900 | | 2009-12-14 | 00:00:00 | 32,95 | 33,20 | 32,81 | 33,11 | 467.000 | | 2009-12-15 | 00:00:00 | 33,16 | 33,40 | 32,74 | 33,15 | 574.600 | | 2009-12-16 | 00:00:00 | 33,01 | 33,35 | 32,93 | 33,22 | 594.300 | | 2009-12-17 | 00:00:00 | 33,20 | 33,28 | 32,92 | 33,25 | 917.800 | | 2009-12-18 | 00:00:00 | 33,07 | 33,58 | 33,07 | 33,30 | 831.000 | | 2009-12-21 | 00:00:00 | 33,43 | 33,97 | 33,40 | 33,86 | 579.800 | | 2009-12-22 | 00:00:00 | 33,80 | 34,49 | 33,80 | 34,26 | 766.800 | | 2009-12-23 | 00:00:00 | 34,30 | 34,65 | 34,30 | 34,64 | 791.700 | | 2009-12-28 | 00:00:00 | 34,66 | 34,98 | 34,64 | 34,95 | 2.575.600 | | 2009-12-29 | 00:00:00 | 34,95 | 35,02 | 34,81 | 34,99 | 556.900 | | 2009-12-30 | 00:00:00 | 34,94 | 35,00 | 34,66 | 34,81 | 723.200 | | 2010-01-04 | 00:00:00 | 35,08 | 35,86 | 35,07 | 35,86 | 721.400 | | 2010-01-05 | 00:00:00 | 37,65 | 38,80 | 35,91 | 36,49 | 1.947.900 | | 2010-01-06 | 00:00:00 | 36,59 | 36,59 | 36,25 | 36,56 | 554.100 | | 2010-01-07 | 00:00:00 | 36,28 | 36,49 | 35,85 | 36,20 | 1.116.700 | | 2010-01-08 | 00:00:00 | 36,60 | 36,99 | 36,45 | 36,99 | 800.600 | | 2010-01-11 | 00:00:00 | 37,30 | 37,70 | 37,17 | 37,28 | 1.096.300 | | 2010-01-12 | 00:00:00 | 36,63 | 37,07 | 35,51 | 35,96 | 1.076.400 | | 2010-01-13 | 00:00:00 | 35,58 | 36,44 | 35,54 | 36,44 | 833.900 | | 2010-01-14 | 00:00:00 | 36,75 | 36,75 | 36,38 | 36,70 | 591.500 | | 2010-01-15 | 00:00:00 | 36,75 | 36,80 | 35,91 | 36,14 | 824.700 | | 2010-01-18 | 00:00:00 | 36,14 | 36,37 | 35,80 | 36,10 | 390.500 | | 2010-01-19 | 00:00:00 | 36,06 | 36,57 | 35,58 | 36,35 | 513.300 | | 2010-01-20 | 00:00:00 | 36,22 | 36,54 | 35,33 | 35,62 | 562.600 | | 2010-01-21 | 00:00:00 | 35,67 | 35,76 | 34,78 | 34,88 | 993.100 | | 2010-01-22 | 00:00:00 | 34,88 | 35,19 | 34,48 | 34,86 | 708.000 | | 2010-01-25 | 00:00:00 | 34,45 | 35,17 | 34,45 | 35,00 | 672.900 | | 2010-01-26 | 00:00:00 | 34,85 | 35,24 | 34,61 | 35,01 | 565.100 | | 2010-01-27 | 00:00:00 | 34,66 | 34,90 | 34,21 | 34,53 | 656.700 | | 2010-01-28 | 00:00:00 | 34,62 | 34,72 | 34,02 | 34,09 | 1.317.500 | | 2010-01-29 | 00:00:00 | 34,38 | 34,39 | 33,89 | 34,19 | 558.100 | | 2010-02-01 | 00:00:00 | 33,88 | 34,29 | 33,80 | 34,11 | 485.900 | | 2010-02-02 | 00:00:00 | 34,06 | 34,49 | 33,80 | 34,40 | 599.700 | | 2010-02-04 | 00:00:00 | 34,03 | 34,08 | 31,84 | 32,09 | 2.227.500 | | 2010-02-05 | 00:00:00 | 31,61 | 32,83 | 30,92 | 32,50 | 2.972.800 | | 2010-02-08 | 00:00:00 | 32,55 | 32,94 | 32,14 | 32,69 | 1.140.100 | | 2010-02-09 | 00:00:00 | 32,47 | 33,03 | 32,33 | 32,90 | 1.100.800 | | 2010-02-10 | 00:00:00 | 32,90 | 33,70 | 32,82 | 33,11 | 909.500 | | 2010-02-11 | 00:00:00 | 33,28 | 33,40 | 32,19 | 32,70 | 1.248.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
