(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-04-12 | 00:00:00 | 35,83 | 36,20 | 35,76 | 35,85 | 528.700 | | 2010-04-13 | 00:00:00 | 35,53 | 35,95 | 35,53 | 35,89 | 623.400 | | 2010-04-14 | 00:00:00 | 35,90 | 36,10 | 35,80 | 36,03 | 407.300 | | 2010-04-15 | 00:00:00 | 36,15 | 36,15 | 35,55 | 35,92 | 503.100 | | 2010-04-16 | 00:00:00 | 35,86 | 36,01 | 35,36 | 35,53 | 1.238.300 | | 2010-04-19 | 00:00:00 | 35,17 | 35,50 | 35,01 | 35,44 | 412.500 | | 2010-04-20 | 00:00:00 | 35,67 | 35,75 | 35,40 | 35,69 | 528.900 | | 2010-04-21 | 00:00:00 | 35,86 | 35,86 | 34,94 | 35,00 | 600.700 | | 2010-04-22 | 00:00:00 | 34,79 | 35,12 | 34,00 | 34,41 | 851.200 | | 2010-04-23 | 00:00:00 | 34,67 | 35,43 | 34,58 | 35,20 | 713.500 | | 2010-04-26 | 00:00:00 | 35,48 | 35,74 | 34,90 | 35,08 | 534.300 | | 2010-04-27 | 00:00:00 | 34,86 | 35,23 | 33,80 | 33,92 | 780.700 | | 2010-04-28 | 00:00:00 | 33,51 | 34,25 | 33,20 | 33,30 | 1.091.500 | | 2010-04-29 | 00:00:00 | 32,95 | 34,45 | 32,92 | 34,24 | 957.700 | | 2010-04-30 | 00:00:00 | 34,06 | 34,70 | 33,90 | 34,15 | 1.076.300 | | 2010-05-03 | 00:00:00 | 35,28 | 35,29 | 33,99 | 34,26 | 511.400 | | 2010-05-04 | 00:00:00 | 34,06 | 34,38 | 32,38 | 32,65 | 1.845.700 | | 2010-05-05 | 00:00:00 | 32,71 | 32,93 | 31,55 | 31,79 | 1.272.900 | | 2010-05-06 | 00:00:00 | 32,70 | 32,70 | 30,92 | 31,33 | 1.598.100 | | 2010-05-07 | 00:00:00 | 31,50 | 31,53 | 30,21 | 30,89 | 1.667.700 | | 2010-05-10 | 00:00:00 | 33,50 | 33,50 | 31,80 | 33,00 | 2.547.400 | | 2010-05-11 | 00:00:00 | 32,35 | 32,89 | 31,62 | 32,49 | 1.190.300 | | 2010-05-12 | 00:00:00 | 32,12 | 33,00 | 31,93 | 32,56 | 1.521.500 | | 2010-05-13 | 00:00:00 | 32,75 | 32,92 | 31,59 | 32,09 | 1.235.700 | | 2010-05-14 | 00:00:00 | 32,08 | 32,12 | 30,13 | 30,74 | 1.374.800 | | 2010-05-17 | 00:00:00 | 30,50 | 31,27 | 30,22 | 30,50 | 980.300 | | 2010-05-18 | 00:00:00 | 30,68 | 31,10 | 30,36 | 30,91 | 1.746.900 | | 2010-05-19 | 00:00:00 | 30,58 | 30,82 | 29,95 | 30,26 | 909.000 | | 2010-05-20 | 00:00:00 | 30,36 | 30,61 | 28,90 | 29,63 | 1.219.200 | | 2010-05-21 | 00:00:00 | 29,84 | 30,20 | 28,94 | 30,00 | 2.222.700 | | 2010-05-24 | 00:00:00 | 30,47 | 30,61 | 29,00 | 30,03 | 1.282.200 | | 2010-05-25 | 00:00:00 | 29,24 | 29,40 | 28,59 | 29,20 | 1.605.400 | | 2010-05-26 | 00:00:00 | 29,48 | 30,00 | 29,13 | 29,40 | 1.549.800 | | 2010-05-27 | 00:00:00 | 29,89 | 30,17 | 29,06 | 30,11 | 1.441.900 | | 2010-05-28 | 00:00:00 | 30,61 | 30,61 | 29,99 | 30,40 | 1.316.700 | | 2010-05-31 | 00:00:00 | 30,29 | 30,63 | 30,18 | 30,63 | 442.900 | | 2010-06-01 | 00:00:00 | 30,42 | 30,53 | 29,42 | 30,31 | 1.040.000 | | 2010-06-02 | 00:00:00 | 30,33 | 30,50 | 29,51 | 30,17 | 611.800 | | 2010-06-03 | 00:00:00 | 30,61 | 30,84 | 30,12 | 30,26 | 749.700 | | 2010-06-04 | 00:00:00 | 30,33 | 30,45 | 29,05 | 29,49 | 1.249.200 | | 2010-06-07 | 00:00:00 | 29,24 | 29,92 | 28,89 | 29,24 | 870.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
