(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-04-19 | 00:00:00 | 16,48 | 16,67 | 15,45 | 15,78 | 2.990.400 | | 2012-04-20 | 00:00:00 | 15,85 | 15,85 | 14,86 | 15,01 | 3.726.100 | | 2012-04-23 | 00:00:00 | 14,87 | 14,87 | 13,46 | 13,49 | 3.669.700 | | 2012-04-24 | 00:00:00 | 13,56 | 13,85 | 13,41 | 13,55 | 2.740.900 | | 2012-04-25 | 00:00:00 | 13,59 | 14,86 | 13,59 | 14,40 | 3.525.500 | | 2012-04-26 | 00:00:00 | 14,40 | 14,40 | 13,15 | 13,50 | 2.577.600 | | 2012-04-27 | 00:00:00 | 13,16 | 14,23 | 13,05 | 14,18 | 2.051.500 | | 2012-04-30 | 00:00:00 | 14,19 | 14,38 | 13,77 | 13,85 | 1.406.700 | | 2012-05-02 | 00:00:00 | 13,97 | 14,05 | 13,20 | 13,32 | 1.766.600 | | 2012-05-03 | 00:00:00 | 13,40 | 13,93 | 13,26 | 13,62 | 1.630.000 | | 2012-05-04 | 00:00:00 | 13,65 | 13,90 | 13,41 | 13,54 | 2.301.200 | | 2012-05-07 | 00:00:00 | 13,51 | 14,31 | 13,42 | 14,24 | 1.769.000 | | 2012-05-08 | 00:00:00 | 14,33 | 14,36 | 13,35 | 13,48 | 2.585.400 | | 2012-05-09 | 00:00:00 | 13,50 | 13,60 | 12,79 | 13,10 | 2.150.500 | | 2012-05-10 | 00:00:00 | 13,32 | 14,11 | 13,18 | 14,03 | 1.839.800 | | 2012-05-11 | 00:00:00 | 13,93 | 14,03 | 13,34 | 13,80 | 1.488.400 | | 2012-05-14 | 00:00:00 | 13,65 | 13,73 | 13,12 | 13,30 | 1.162.000 | | 2012-05-16 | 00:00:00 | 12,80 | 13,06 | 12,56 | 12,73 | 1.325.600 | | 2012-05-17 | 00:00:00 | 12,73 | 13,79 | 12,63 | 13,60 | 1.753.300 | | 2012-05-18 | 00:00:00 | 13,40 | 14,23 | 13,36 | 14,07 | 2.168.400 | | 2012-05-21 | 00:00:00 | 14,30 | 14,43 | 13,73 | 14,22 | 1.496.200 | | 2012-05-22 | 00:00:00 | 14,44 | 14,49 | 14,05 | 14,20 | 1.029.700 | | 2012-05-23 | 00:00:00 | 14,12 | 14,12 | 13,57 | 13,67 | 945.400 | | 2012-05-24 | 00:00:00 | 13,69 | 13,94 | 13,38 | 13,51 | 854.200 | | 2012-05-25 | 00:00:00 | 13,80 | 13,94 | 13,52 | 13,94 | 715.000 | | 2012-05-28 | 00:00:00 | 14,07 | 14,25 | 13,65 | 13,81 | 509.900 | | 2012-05-29 | 00:00:00 | 13,95 | 14,16 | 13,36 | 13,75 | 1.241.600 | | 2012-05-30 | 00:00:00 | 13,58 | 13,99 | 13,45 | 13,63 | 1.047.800 | | 2012-05-31 | 00:00:00 | 13,77 | 13,93 | 13,34 | 13,42 | 1.378.800 | | 2012-06-01 | 00:00:00 | 13,36 | 13,62 | 13,07 | 13,41 | 1.947.900 | | 2012-06-05 | 00:00:00 | 14,28 | 14,30 | 13,86 | 14,00 | 514.900 | | 2012-06-06 | 00:00:00 | 14,20 | 15,00 | 14,06 | 14,63 | 1.333.700 | | 2012-06-07 | 00:00:00 | 15,00 | 15,09 | 14,49 | 14,54 | 962.800 | | 2012-06-08 | 00:00:00 | 14,35 | 14,70 | 14,14 | 14,52 | 617.800 | | 2012-06-11 | 00:00:00 | 14,80 | 15,30 | 13,92 | 14,00 | 1.245.200 | | 2012-06-12 | 00:00:00 | 13,94 | 14,22 | 13,80 | 14,04 | 818.000 | | 2012-06-13 | 00:00:00 | 13,99 | 14,06 | 13,51 | 13,76 | 964.900 | | 2012-06-14 | 00:00:00 | 13,81 | 14,04 | 13,61 | 14,00 | 753.900 | | 2012-06-15 | 00:00:00 | 14,11 | 14,49 | 14,08 | 14,44 | 1.572.900 | | 2012-06-18 | 00:00:00 | 14,87 | 14,90 | 13,52 | 14,12 | 830.600 | | 2012-06-19 | 00:00:00 | 14,01 | 14,50 | 14,01 | 14,40 | 685.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
