(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-03-17 | 00:00:00 | 19,00 | 19,15 | 18,82 | 18,93 | 1.448.300 | | 2005-03-18 | 00:00:00 | 19,02 | 19,18 | 18,99 | 19,08 | 1.425.400 | | 2005-03-21 | 00:00:00 | 19,11 | 19,30 | 19,10 | 19,17 | 5.158.200 | | 2005-03-22 | 00:00:00 | 19,21 | 19,22 | 18,98 | 19,15 | 1.074.400 | | 2005-03-23 | 00:00:00 | 18,93 | 19,20 | 18,90 | 19,19 | 1.106.100 | | 2005-03-24 | 00:00:00 | 19,10 | 19,30 | 19,07 | 19,22 | 1.753.000 | | 2005-03-25 | 00:00:00 | 19,22 | 19,22 | 19,22 | 19,22 | 0 | | 2005-03-28 | 00:00:00 | 19,22 | 19,22 | 19,22 | 19,22 | 0 | | 2005-03-29 | 00:00:00 | 19,04 | 19,20 | 19,00 | 19,09 | 1.824.900 | | 2005-03-30 | 00:00:00 | 18,93 | 19,19 | 18,90 | 19,07 | 657.400 | | 2005-03-31 | 00:00:00 | 18,93 | 19,28 | 18,93 | 19,10 | 963.600 | | 2005-04-01 | 00:00:00 | 19,03 | 19,44 | 19,03 | 19,29 | 1.124.100 | | 2005-04-04 | 00:00:00 | 19,29 | 19,40 | 18,95 | 19,15 | 1.091.500 | | 2005-04-05 | 00:00:00 | 19,11 | 19,44 | 19,11 | 19,38 | 1.152.500 | | 2005-04-06 | 00:00:00 | 19,38 | 19,75 | 19,38 | 19,64 | 1.020.200 | | 2005-04-07 | 00:00:00 | 19,54 | 19,83 | 19,53 | 19,73 | 1.244.400 | | 2005-04-08 | 00:00:00 | 19,84 | 19,85 | 19,68 | 19,76 | 609.100 | | 2005-04-11 | 00:00:00 | 19,78 | 19,78 | 19,53 | 19,61 | 623.200 | | 2005-04-12 | 00:00:00 | 19,71 | 19,72 | 19,43 | 19,60 | 1.120.800 | | 2005-04-13 | 00:00:00 | 19,69 | 19,84 | 19,64 | 19,84 | 806.400 | | 2005-04-14 | 00:00:00 | 19,72 | 19,78 | 19,61 | 19,70 | 1.010.600 | | 2005-04-15 | 00:00:00 | 19,46 | 19,54 | 19,25 | 19,25 | 988.000 | | 2005-04-18 | 00:00:00 | 19,10 | 19,10 | 18,70 | 18,90 | 1.874.200 | | 2005-04-19 | 00:00:00 | 18,85 | 19,11 | 18,85 | 18,99 | 1.066.800 | | 2005-04-20 | 00:00:00 | 19,05 | 19,20 | 18,80 | 18,87 | 894.900 | | 2005-04-21 | 00:00:00 | 18,86 | 18,98 | 18,75 | 18,85 | 3.543.200 | | 2005-04-22 | 00:00:00 | 19,25 | 19,25 | 18,95 | 19,07 | 685.200 | | 2005-04-25 | 00:00:00 | 18,92 | 19,18 | 18,92 | 19,17 | 1.013.000 | | 2005-04-26 | 00:00:00 | 19,20 | 19,28 | 19,12 | 19,22 | 872.100 | | 2005-04-27 | 00:00:00 | 19,24 | 19,26 | 18,88 | 18,92 | 838.300 | | 2005-04-28 | 00:00:00 | 18,92 | 19,08 | 18,85 | 18,91 | 743.900 | | 2005-04-29 | 00:00:00 | 18,80 | 18,93 | 18,72 | 18,87 | 1.000.900 | | 2005-05-02 | 00:00:00 | 18,94 | 19,44 | 18,91 | 19,43 | 500.500 | | 2005-05-03 | 00:00:00 | 19,31 | 19,40 | 19,20 | 19,35 | 1.057.800 | | 2005-05-04 | 00:00:00 | 19,45 | 19,46 | 19,16 | 19,40 | 805.100 | | 2005-05-05 | 00:00:00 | 19,50 | 19,60 | 19,45 | 19,51 | 1.125.600 | | 2005-05-06 | 00:00:00 | 19,49 | 19,83 | 19,40 | 19,73 | 3.496.700 | | 2005-05-09 | 00:00:00 | 19,56 | 19,88 | 19,56 | 19,78 | 854.300 | | 2005-05-10 | 00:00:00 | 19,75 | 20,52 | 19,75 | 20,21 | 2.397.500 | | 2005-05-11 | 00:00:00 | 20,25 | 20,68 | 20,25 | 20,50 | 2.688.500 | | 2005-05-12 | 00:00:00 | 20,50 | 20,73 | 20,14 | 20,64 | 1.054.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
