(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 | | 2016-08-15 | 00:00:00 | 25,72 | 25,78 | 25,45 | 25,70 | 405.300 | | 2016-08-16 | 00:00:00 | 25,63 | 25,84 | 25,45 | 25,61 | 514.600 | | 2016-08-17 | 00:00:00 | 25,68 | 25,68 | 24,71 | 24,72 | 704.100 | | 2016-08-18 | 00:00:00 | 24,90 | 25,24 | 24,67 | 25,24 | 683.500 | | 2016-08-19 | 00:00:00 | 25,30 | 25,30 | 24,87 | 25,08 | 634.200 | | 2016-08-22 | 00:00:00 | 25,10 | 25,35 | 24,97 | 25,20 | 495.000 | | 2016-09-01 | 00:00:00 | 25,50 | 26,13 | 25,50 | 25,86 | 691.900 | | 2016-09-02 | 00:00:00 | 25,92 | 26,17 | 25,81 | 26,05 | 524.900 | | 2016-09-15 | 00:00:00 | 25,23 | 25,31 | 24,76 | 25,15 | 804.200 | | 2016-09-16 | 00:00:00 | 25,17 | 25,28 | 24,75 | 24,82 | 982.800 | | 2016-09-22 | 00:00:00 | 25,65 | 26,89 | 25,63 | 26,70 | 1.444.600 | | 2016-09-23 | 00:00:00 | 26,66 | 27,05 | 26,50 | 26,89 | 1.013.000 | | 2016-09-29 | 00:00:00 | 27,05 | 27,40 | 26,85 | 26,91 | 673.100 | | 2016-09-30 | 00:00:00 | 26,64 | 26,96 | 26,32 | 26,90 | 1.267.900 | | 2016-10-03 | 00:00:00 | 26,96 | 26,96 | 26,57 | 26,73 | 443.700 | | 2016-10-13 | 00:00:00 | 26,60 | 26,61 | 26,18 | 26,36 | 1.115.500 | | 2016-10-14 | 00:00:00 | 26,53 | 26,93 | 26,49 | 26,76 | 558.800 | | 2016-10-25 | 00:00:00 | 27,35 | 27,42 | 27,21 | 27,25 | 763.500 | | 2016-10-26 | 00:00:00 | 27,25 | 27,45 | 26,93 | 27,42 | 720.100 | | 2016-11-01 | 00:00:00 | 28,20 | 28,20 | 27,52 | 27,57 | 1.010.300 | | 2016-11-02 | 00:00:00 | 27,50 | 27,50 | 26,95 | 27,02 | 701.400 | | 2016-11-10 | 00:00:00 | 28,80 | 29,73 | 28,53 | 28,85 | 2.262.200 | | 2016-11-11 | 00:00:00 | 28,78 | 28,85 | 27,70 | 27,85 | 1.800.700 | | 2016-11-17 | 00:00:00 | 27,32 | 27,37 | 27,02 | 27,13 | 874.800 | | 2016-11-18 | 00:00:00 | 27,25 | 27,27 | 26,58 | 26,78 | 1.289.600 | | 2016-11-21 | 00:00:00 | 27,13 | 27,14 | 26,47 | 26,56 | 954.100 | | 2016-11-28 | 00:00:00 | 27,02 | 27,30 | 26,81 | 26,96 | 700.000 | | 2016-12-05 | 00:00:00 | 27,82 | 28,47 | 27,82 | 28,10 | 598.600 | | 2017-01-09 | 00:00:00 | 30,27 | 30,35 | 30,01 | 30,05 | 2.742.500 | | 2017-01-17 | 00:00:00 | 29,98 | 30,08 | 29,62 | 29,89 | 1.472.300 | | 2017-01-18 | 00:00:00 | 29,85 | 29,96 | 29,48 | 29,53 | 1.166.100 | | 2017-01-19 | 00:00:00 | 29,51 | 29,69 | 29,22 | 29,30 | 883.400 | | 2017-01-20 | 00:00:00 | 28,90 | 29,02 | 28,48 | 28,78 | 869.800 | | 2017-01-24 | 00:00:00 | 28,72 | 29,03 | 28,63 | 29,00 | 971.800 | | 2017-01-25 | 00:00:00 | 29,27 | 29,50 | 29,09 | 29,44 | 927.800 | | 2017-02-02 | 00:00:00 | 28,40 | 28,78 | 28,36 | 28,66 | 764.500 | | 2017-02-03 | 00:00:00 | 28,75 | 29,05 | 28,66 | 28,88 | 1.471.900 | | 2017-02-07 | 00:00:00 | 28,55 | 28,84 | 28,47 | 28,56 | 645.700 | | 2017-02-08 | 00:00:00 | 28,78 | 30,00 | 28,78 | 29,36 | 1.316.100 | | 2017-02-09 | 00:00:00 | 29,51 | 29,65 | 29,17 | 29,60 | 686.200 | | 2017-02-10 | 00:00:00 | 29,75 | 29,87 | 29,55 | 29,75 | 529.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 > >> |
|
