(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-24 | 00:00:00 | 30,72 | 30,72 | 30,16 | 30,62 | 888.800 | | 2015-11-25 | 00:00:00 | 30,66 | 30,76 | 30,33 | 30,62 | 1.634.700 | | 2015-12-01 | 00:00:00 | 30,82 | 31,04 | 30,66 | 30,76 | 693.600 | | 2015-12-02 | 00:00:00 | 30,87 | 31,02 | 30,45 | 30,74 | 848.500 | | 2015-12-07 | 00:00:00 | 28,35 | 28,64 | 28,14 | 28,34 | 924.200 | | 2015-12-08 | 00:00:00 | 28,42 | 28,42 | 27,56 | 27,73 | 1.020.200 | | 2015-12-09 | 00:00:00 | 27,80 | 28,60 | 27,40 | 28,50 | 2.229.500 | | 2015-12-15 | 00:00:00 | 25,99 | 26,74 | 25,70 | 26,57 | 2.495.700 | | 2015-12-16 | 00:00:00 | 26,62 | 26,86 | 26,10 | 26,53 | 1.446.700 | | 2015-12-17 | 00:00:00 | 27,10 | 27,35 | 26,73 | 26,92 | 1.556.900 | | 2015-12-18 | 00:00:00 | 26,73 | 26,97 | 26,05 | 26,53 | 2.072.400 | | 2015-12-21 | 00:00:00 | 25,96 | 26,33 | 25,67 | 25,67 | 1.549.100 | | 2015-12-22 | 00:00:00 | 25,84 | 26,12 | 25,79 | 26,02 | 3.302.600 | | 2015-12-23 | 00:00:00 | 26,26 | 27,31 | 26,23 | 27,13 | 782.100 | | 2015-12-24 | 00:00:00 | 27,25 | 27,48 | 26,97 | 27,30 | 526.900 | | 2015-12-25 | 00:00:00 | 27,30 | 27,30 | 27,30 | 27,30 | 0 | | 2015-12-29 | 00:00:00 | 26,74 | 26,93 | 26,52 | 26,71 | 586.100 | | 2015-12-30 | 00:00:00 | 26,64 | 27,02 | 26,61 | 26,94 | 517.200 | | 2015-12-31 | 00:00:00 | 26,81 | 27,06 | 26,50 | 27,02 | 672.500 | | 2016-01-01 | 00:00:00 | 27,02 | 27,02 | 27,02 | 27,02 | 0 | | 2016-01-07 | 00:00:00 | 25,06 | 25,17 | 24,55 | 24,96 | 2.880.100 | | 2016-01-08 | 00:00:00 | 25,00 | 25,26 | 24,43 | 24,57 | 2.925.300 | | 2016-01-18 | 00:00:00 | 22,26 | 22,61 | 21,98 | 22,26 | 1.663.600 | | 2016-01-19 | 00:00:00 | 22,70 | 22,86 | 22,30 | 22,50 | 1.018.400 | | 2016-01-20 | 00:00:00 | 21,95 | 22,09 | 21,32 | 21,47 | 1.935.600 | | 2016-01-21 | 00:00:00 | 21,45 | 21,88 | 21,25 | 21,76 | 1.229.800 | | 2016-01-22 | 00:00:00 | 22,20 | 22,87 | 22,03 | 22,61 | 4.711.900 | | 2016-01-28 | 00:00:00 | 22,91 | 23,51 | 22,62 | 22,86 | 1.231.900 | | 2016-01-29 | 00:00:00 | 23,20 | 23,32 | 22,79 | 23,31 | 1.726.400 | | 2016-02-01 | 00:00:00 | 23,46 | 23,62 | 22,97 | 23,30 | 1.402.200 | | 2016-02-08 | 00:00:00 | 22,21 | 22,21 | 20,68 | 20,73 | 1.685.400 | | 2016-02-09 | 00:00:00 | 20,65 | 20,85 | 19,43 | 20,00 | 2.102.300 | | 2016-02-10 | 00:00:00 | 20,23 | 20,92 | 19,94 | 20,31 | 929.600 | | 2016-02-11 | 00:00:00 | 20,09 | 20,09 | 19,31 | 19,31 | 1.430.400 | | 2016-02-12 | 00:00:00 | 19,68 | 19,76 | 19,37 | 19,54 | 941.000 | | 2016-02-15 | 00:00:00 | 20,09 | 20,46 | 20,09 | 20,32 | 1.237.500 | | 2016-02-16 | 00:00:00 | 20,50 | 20,68 | 20,29 | 20,50 | 1.209.500 | | 2016-02-17 | 00:00:00 | 20,50 | 21,66 | 20,50 | 21,50 | 1.149.600 | | 2016-02-25 | 00:00:00 | 22,06 | 22,50 | 21,88 | 22,40 | 1.522.000 | | 2016-02-26 | 00:00:00 | 23,05 | 24,04 | 23,05 | 23,85 | 2.150.000 | | 2016-03-01 | 00:00:00 | 23,93 | 24,38 | 23,77 | 24,28 | 942.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 > >> |
|
