(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-10-10 | 00:00:00 | 16,98 | 17,18 | 16,53 | 17,00 | 441.900 | | 2012-10-11 | 00:00:00 | 16,89 | 17,39 | 16,79 | 17,27 | 233.600 | | 2012-10-12 | 00:00:00 | 17,27 | 17,45 | 16,88 | 16,98 | 297.400 | | 2012-10-15 | 00:00:00 | 17,02 | 17,16 | 16,94 | 17,01 | 217.300 | | 2012-10-16 | 00:00:00 | 17,25 | 17,25 | 17,06 | 17,10 | 654.100 | | 2012-10-17 | 00:00:00 | 17,30 | 17,57 | 17,25 | 17,30 | 599.900 | | 2012-10-18 | 00:00:00 | 17,29 | 17,43 | 17,16 | 17,30 | 338.600 | | 2012-10-19 | 00:00:00 | 17,18 | 17,41 | 17,05 | 17,07 | 274.300 | | 2012-10-22 | 00:00:00 | 17,06 | 17,27 | 16,97 | 17,00 | 226.100 | | 2012-10-23 | 00:00:00 | 16,92 | 17,09 | 16,37 | 16,58 | 456.600 | | 2012-10-24 | 00:00:00 | 16,58 | 16,78 | 16,32 | 16,51 | 424.300 | | 2012-10-25 | 00:00:00 | 16,49 | 16,85 | 16,38 | 16,50 | 218.400 | | 2012-10-26 | 00:00:00 | 16,42 | 16,57 | 16,12 | 16,44 | 360.400 | | 2012-10-29 | 00:00:00 | 16,35 | 16,55 | 16,17 | 16,32 | 246.800 | | 2012-10-30 | 00:00:00 | 16,35 | 16,55 | 16,25 | 16,49 | 122.400 | | 2012-10-31 | 00:00:00 | 16,46 | 16,68 | 16,34 | 16,47 | 374.900 | | 2012-11-01 | 00:00:00 | 16,40 | 16,54 | 16,27 | 16,42 | 200.700 | | 2012-11-02 | 00:00:00 | 16,45 | 16,88 | 16,38 | 16,51 | 320.300 | | 2012-11-05 | 00:00:00 | 16,46 | 16,80 | 16,41 | 16,48 | 457.600 | | 2012-11-06 | 00:00:00 | 16,45 | 16,53 | 16,22 | 16,46 | 351.700 | | 2012-11-07 | 00:00:00 | 16,60 | 16,70 | 16,05 | 16,24 | 483.100 | | 2012-11-08 | 00:00:00 | 16,33 | 16,60 | 15,92 | 16,02 | 554.700 | | 2012-11-09 | 00:00:00 | 15,99 | 16,18 | 15,65 | 15,98 | 358.900 | | 2012-11-12 | 00:00:00 | 16,08 | 16,14 | 15,59 | 15,73 | 457.800 | | 2012-11-13 | 00:00:00 | 15,73 | 16,10 | 15,38 | 16,08 | 3.336.200 | | 2012-11-14 | 00:00:00 | 16,10 | 16,23 | 15,50 | 15,55 | 1.813.600 | | 2012-11-15 | 00:00:00 | 15,47 | 15,80 | 15,46 | 15,67 | 288.900 | | 2012-11-16 | 00:00:00 | 15,66 | 15,81 | 15,40 | 15,61 | 583.900 | | 2012-11-19 | 00:00:00 | 15,68 | 16,00 | 15,65 | 15,75 | 963.000 | | 2012-11-20 | 00:00:00 | 15,76 | 15,90 | 15,48 | 15,90 | 1.044.400 | | 2012-11-21 | 00:00:00 | 15,85 | 15,91 | 15,53 | 15,87 | 480.500 | | 2012-11-22 | 00:00:00 | 15,88 | 15,99 | 15,80 | 15,90 | 218.100 | | 2012-11-23 | 00:00:00 | 15,99 | 16,30 | 15,96 | 16,29 | 721.800 | | 2012-11-26 | 00:00:00 | 16,22 | 16,64 | 16,17 | 16,58 | 743.500 | | 2012-11-27 | 00:00:00 | 16,55 | 16,80 | 16,26 | 16,38 | 633.500 | | 2012-11-28 | 00:00:00 | 16,40 | 16,40 | 16,08 | 16,24 | 360.300 | | 2012-11-29 | 00:00:00 | 16,32 | 16,59 | 16,30 | 16,59 | 387.900 | | 2012-11-30 | 00:00:00 | 16,68 | 16,80 | 16,43 | 16,43 | 687.700 | | 2012-12-03 | 00:00:00 | 16,56 | 16,80 | 16,01 | 16,04 | 687.200 | | 2012-12-04 | 00:00:00 | 16,06 | 16,26 | 15,96 | 16,04 | 358.200 | | 2012-12-05 | 00:00:00 | 16,14 | 16,38 | 15,59 | 15,79 | 994.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
