(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 | | 2012-06-19 | 00:00:00 | 14,01 | 14,50 | 14,01 | 14,40 | 685.300 | | 2012-06-20 | 00:00:00 | 14,50 | 14,98 | 14,41 | 14,98 | 1.804.700 | | 2012-06-21 | 00:00:00 | 14,89 | 15,44 | 14,65 | 15,02 | 4.032.000 | | 2012-06-22 | 00:00:00 | 14,85 | 16,53 | 14,85 | 16,10 | 1.357.100 | | 2012-06-25 | 00:00:00 | 16,11 | 17,06 | 15,48 | 15,56 | 1.758.400 | | 2012-06-26 | 00:00:00 | 15,44 | 15,90 | 15,10 | 15,20 | 743.300 | | 2012-06-27 | 00:00:00 | 15,49 | 15,49 | 14,91 | 15,46 | 622.200 | | 2012-06-28 | 00:00:00 | 15,53 | 16,00 | 15,27 | 15,85 | 642.100 | | 2012-06-29 | 00:00:00 | 16,45 | 17,02 | 16,12 | 16,89 | 1.594.700 | | 2012-07-02 | 00:00:00 | 17,22 | 17,22 | 16,34 | 16,37 | 3.620.500 | | 2012-07-03 | 00:00:00 | 16,50 | 16,80 | 16,45 | 16,65 | 880.100 | | 2012-07-04 | 00:00:00 | 16,60 | 16,69 | 16,32 | 16,58 | 327.500 | | 2012-07-05 | 00:00:00 | 16,58 | 16,63 | 15,80 | 15,91 | 1.208.100 | | 2012-07-06 | 00:00:00 | 16,02 | 16,05 | 15,22 | 15,38 | 2.119.600 | | 2012-07-09 | 00:00:00 | 15,35 | 15,52 | 15,17 | 15,38 | 387.500 | | 2012-07-10 | 00:00:00 | 15,46 | 15,98 | 15,22 | 15,66 | 653.600 | | 2012-07-11 | 00:00:00 | 15,66 | 15,97 | 15,51 | 15,69 | 370.300 | | 2012-07-12 | 00:00:00 | 14,70 | 14,70 | 14,05 | 14,19 | 929.700 | | 2012-07-13 | 00:00:00 | 14,29 | 14,29 | 13,67 | 13,98 | 1.021.200 | | 2012-07-16 | 00:00:00 | 13,99 | 14,12 | 13,48 | 13,63 | 703.700 | | 2012-07-17 | 00:00:00 | 13,60 | 13,73 | 13,11 | 13,31 | 1.537.700 | | 2012-07-18 | 00:00:00 | 13,31 | 13,38 | 12,85 | 13,10 | 1.122.000 | | 2012-07-19 | 00:00:00 | 13,05 | 13,22 | 12,77 | 12,92 | 1.372.700 | | 2012-07-20 | 00:00:00 | 12,90 | 12,91 | 11,75 | 11,85 | 1.872.700 | | 2012-07-23 | 00:00:00 | 11,69 | 11,70 | 10,88 | 11,41 | 1.095.500 | | 2012-07-24 | 00:00:00 | 11,30 | 11,39 | 10,41 | 10,84 | 1.313.300 | | 2012-07-25 | 00:00:00 | 10,77 | 11,29 | 10,38 | 11,01 | 929.100 | | 2012-07-26 | 00:00:00 | 11,00 | 12,10 | 10,80 | 12,10 | 905.900 | | 2012-07-27 | 00:00:00 | 12,15 | 12,68 | 11,87 | 12,57 | 689.100 | | 2012-07-30 | 00:00:00 | 12,93 | 13,09 | 12,76 | 13,09 | 548.400 | | 2012-07-31 | 00:00:00 | 13,04 | 13,57 | 12,24 | 12,85 | 716.300 | | 2012-08-01 | 00:00:00 | 12,65 | 12,85 | 12,40 | 12,59 | 555.500 | | 2012-08-02 | 00:00:00 | 12,69 | 12,80 | 11,90 | 12,18 | 438.900 | | 2012-08-03 | 00:00:00 | 12,15 | 12,52 | 11,95 | 12,46 | 650.000 | | 2012-08-06 | 00:00:00 | 12,49 | 13,07 | 12,46 | 13,00 | 326.300 | | 2012-08-07 | 00:00:00 | 12,82 | 13,35 | 12,77 | 13,35 | 689.100 | | 2012-08-08 | 00:00:00 | 13,35 | 13,48 | 12,93 | 13,11 | 417.900 | | 2012-08-09 | 00:00:00 | 13,20 | 13,32 | 13,08 | 13,23 | 418.800 | | 2012-08-10 | 00:00:00 | 13,16 | 13,24 | 12,90 | 13,08 | 273.900 | | 2012-08-14 | 00:00:00 | 12,80 | 13,10 | 12,79 | 13,05 | 347.000 | | 2012-08-15 | 00:00:00 | 12,95 | 13,05 | 12,90 | 12,91 | 310.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
