(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 | | 2004-11-25 | 00:00:00 | 16,00 | 16,00 | 15,86 | 15,98 | 2.070.600 | | 2004-11-26 | 00:00:00 | 15,97 | 16,05 | 15,88 | 16,00 | 1.047.100 | | 2004-11-29 | 00:00:00 | 16,10 | 16,20 | 15,95 | 16,00 | 1.204.900 | | 2004-11-30 | 00:00:00 | 15,97 | 16,07 | 15,79 | 15,80 | 1.177.600 | | 2004-12-01 | 00:00:00 | 15,77 | 16,03 | 15,77 | 16,03 | 1.088.800 | | 2004-12-02 | 00:00:00 | 16,15 | 16,15 | 15,85 | 16,01 | 1.958.800 | | 2004-12-03 | 00:00:00 | 16,04 | 16,09 | 15,85 | 16,03 | 772.900 | | 2004-12-06 | 00:00:00 | 16,03 | 16,03 | 16,03 | 16,03 | 0 | | 2004-12-07 | 00:00:00 | 16,10 | 16,38 | 16,03 | 16,20 | 1.250.500 | | 2004-12-08 | 00:00:00 | 16,20 | 16,20 | 16,20 | 16,20 | 0 | | 2004-12-09 | 00:00:00 | 16,44 | 16,45 | 16,12 | 16,30 | 1.371.500 | | 2004-12-10 | 00:00:00 | 16,34 | 16,35 | 16,01 | 16,25 | 822.100 | | 2004-12-13 | 00:00:00 | 16,40 | 16,40 | 16,15 | 16,21 | 1.604.200 | | 2004-12-14 | 00:00:00 | 16,30 | 16,31 | 16,18 | 16,28 | 1.055.400 | | 2004-12-15 | 00:00:00 | 16,26 | 16,43 | 16,25 | 16,33 | 1.313.600 | | 2004-12-16 | 00:00:00 | 16,33 | 16,52 | 16,33 | 16,50 | 1.398.700 | | 2004-12-17 | 00:00:00 | 16,58 | 16,68 | 16,44 | 16,63 | 2.494.300 | | 2004-12-20 | 00:00:00 | 16,70 | 16,76 | 16,60 | 16,72 | 831.300 | | 2004-12-21 | 00:00:00 | 16,80 | 16,88 | 16,72 | 16,86 | 1.406.800 | | 2004-12-22 | 00:00:00 | 16,89 | 16,96 | 16,76 | 16,96 | 3.509.500 | | 2004-12-23 | 00:00:00 | 17,00 | 17,13 | 16,90 | 17,03 | 1.587.000 | | 2004-12-24 | 00:00:00 | 17,03 | 17,03 | 17,03 | 17,03 | 0 | | 2004-12-27 | 00:00:00 | 16,93 | 17,10 | 16,93 | 17,02 | 1.457.500 | | 2004-12-28 | 00:00:00 | 17,00 | 17,05 | 16,88 | 16,96 | 2.476.200 | | 2004-12-29 | 00:00:00 | 16,91 | 17,00 | 16,77 | 16,87 | 1.717.200 | | 2004-12-30 | 00:00:00 | 16,84 | 16,86 | 16,70 | 16,80 | 4.108.300 | | 2004-12-31 | 00:00:00 | 16,80 | 16,80 | 16,80 | 16,80 | 0 | | 2005-01-03 | 00:00:00 | 16,80 | 17,14 | 16,80 | 16,98 | 663.400 | | 2005-01-04 | 00:00:00 | 17,13 | 17,39 | 17,06 | 17,39 | 1.608.600 | | 2005-01-05 | 00:00:00 | 17,30 | 17,39 | 17,10 | 17,13 | 1.430.600 | | 2005-01-06 | 00:00:00 | 17,13 | 17,13 | 17,13 | 17,13 | 0 | | 2005-01-07 | 00:00:00 | 17,15 | 17,46 | 17,13 | 17,30 | 2.422.700 | | 2005-01-10 | 00:00:00 | 17,42 | 17,69 | 17,42 | 17,66 | 1.845.500 | | 2005-01-11 | 00:00:00 | 17,73 | 17,88 | 17,45 | 17,60 | 834.600 | | 2005-01-12 | 00:00:00 | 17,69 | 17,96 | 17,60 | 17,86 | 4.549.000 | | 2005-01-13 | 00:00:00 | 17,93 | 18,05 | 17,86 | 17,96 | 1.472.400 | | 2005-01-14 | 00:00:00 | 17,98 | 18,14 | 17,85 | 18,09 | 1.317.200 | | 2005-01-17 | 00:00:00 | 18,22 | 18,43 | 18,18 | 18,31 | 2.726.800 | | 2005-01-18 | 00:00:00 | 18,41 | 18,47 | 18,30 | 18,46 | 16.432.800 | | 2005-01-19 | 00:00:00 | 18,50 | 18,80 | 18,46 | 18,73 | 24.039.600 | | 2005-01-20 | 00:00:00 | 18,88 | 18,95 | 18,55 | 18,75 | 25.703.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
