(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 2023-01-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-03-16 | 00:00:00 | 31,36 | 31,77 | 30,61 | 30,80 | 1.250.000 | | 2011-03-17 | 00:00:00 | 30,83 | 31,40 | 30,66 | 31,12 | 729.800 | | 2011-03-18 | 00:00:00 | 31,20 | 31,54 | 30,83 | 31,29 | 1.279.400 | | 2011-03-21 | 00:00:00 | 31,80 | 31,96 | 31,38 | 31,93 | 762.600 | | 2011-03-22 | 00:00:00 | 31,93 | 32,20 | 31,59 | 31,67 | 762.600 | | 2011-03-23 | 00:00:00 | 32,00 | 32,11 | 31,53 | 32,07 | 782.800 | | 2011-03-24 | 00:00:00 | 31,72 | 32,51 | 31,70 | 32,51 | 638.800 | | 2011-03-25 | 00:00:00 | 32,84 | 33,20 | 32,71 | 32,81 | 1.018.700 | | 2011-03-28 | 00:00:00 | 32,87 | 32,96 | 32,53 | 32,81 | 564.100 | | 2011-03-29 | 00:00:00 | 32,83 | 32,94 | 32,63 | 32,93 | 555.800 | | 2011-03-30 | 00:00:00 | 33,15 | 33,26 | 33,00 | 33,12 | 472.100 | | 2011-03-31 | 00:00:00 | 33,24 | 33,45 | 33,08 | 33,08 | 739.200 | | 2011-04-01 | 00:00:00 | 33,15 | 33,38 | 32,86 | 33,31 | 729.300 | | 2011-04-04 | 00:00:00 | 33,15 | 33,47 | 33,02 | 33,25 | 477.000 | | 2011-04-05 | 00:00:00 | 33,35 | 33,38 | 32,60 | 32,99 | 915.000 | | 2011-04-06 | 00:00:00 | 33,05 | 33,57 | 33,03 | 33,49 | 492.200 | | 2011-04-07 | 00:00:00 | 33,10 | 33,25 | 32,86 | 33,05 | 791.600 | | 2011-04-08 | 00:00:00 | 33,19 | 33,35 | 33,10 | 33,28 | 484.200 | | 2011-04-11 | 00:00:00 | 33,17 | 33,35 | 32,58 | 32,75 | 951.200 | | 2011-04-12 | 00:00:00 | 32,65 | 33,04 | 32,28 | 32,45 | 987.800 | | 2011-04-13 | 00:00:00 | 32,65 | 32,88 | 32,52 | 32,60 | 694.700 | | 2011-04-14 | 00:00:00 | 32,37 | 32,72 | 32,33 | 32,47 | 651.500 | | 2011-04-15 | 00:00:00 | 32,56 | 32,65 | 31,95 | 32,11 | 908.500 | | 2011-04-18 | 00:00:00 | 32,15 | 32,17 | 31,42 | 31,57 | 730.500 | | 2011-04-19 | 00:00:00 | 31,56 | 31,60 | 31,14 | 31,51 | 660.000 | | 2011-04-20 | 00:00:00 | 31,71 | 32,19 | 31,61 | 32,04 | 522.500 | | 2011-04-21 | 00:00:00 | 32,32 | 32,75 | 32,02 | 32,71 | 615.300 | | 2011-04-26 | 00:00:00 | 32,24 | 33,18 | 32,22 | 32,94 | 977.300 | | 2011-04-27 | 00:00:00 | 33,15 | 33,50 | 33,15 | 33,38 | 831.800 | | 2011-04-28 | 00:00:00 | 33,50 | 33,89 | 33,48 | 33,88 | 810.000 | | 2011-04-29 | 00:00:00 | 33,99 | 34,15 | 33,51 | 33,97 | 809.300 | | 2011-05-02 | 00:00:00 | 34,44 | 34,50 | 34,01 | 34,24 | 409.100 | | 2011-05-03 | 00:00:00 | 34,31 | 34,36 | 33,85 | 34,00 | 750.800 | | 2011-05-04 | 00:00:00 | 33,92 | 34,37 | 33,78 | 33,91 | 1.025.000 | | 2011-05-05 | 00:00:00 | 34,08 | 34,16 | 33,14 | 33,25 | 915.500 | | 2011-05-06 | 00:00:00 | 33,23 | 33,69 | 33,12 | 33,32 | 956.200 | | 2011-05-09 | 00:00:00 | 33,33 | 33,33 | 32,64 | 32,90 | 589.000 | | 2011-05-10 | 00:00:00 | 32,80 | 33,09 | 32,65 | 33,00 | 468.200 | | 2011-05-11 | 00:00:00 | 33,01 | 34,14 | 33,01 | 33,75 | 661.800 | | 2011-05-12 | 00:00:00 | 33,33 | 33,69 | 33,06 | 33,17 | 508.600 | | 2011-05-13 | 00:00:00 | 33,43 | 33,43 | 32,50 | 32,67 | 699.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
