(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 | | 2017-02-10 | 00:00:00 | 29,75 | 29,87 | 29,55 | 29,75 | 529.900 | | 2017-02-13 | 00:00:00 | 29,92 | 30,18 | 29,77 | 30,05 | 694.700 | | 2017-02-14 | 00:00:00 | 30,19 | 30,19 | 29,79 | 29,89 | 524.500 | | 2017-02-15 | 00:00:00 | 30,00 | 30,07 | 29,81 | 30,00 | 834.500 | | 2017-02-23 | 00:00:00 | 29,63 | 29,89 | 29,44 | 29,54 | 497.100 | | 2017-02-24 | 00:00:00 | 29,54 | 29,62 | 29,24 | 29,33 | 718.100 | | 2017-02-28 | 00:00:00 | 29,80 | 30,06 | 29,58 | 29,63 | 1.173.300 | | 2017-03-01 | 00:00:00 | 30,10 | 30,58 | 29,46 | 30,20 | 1.624.600 | | 2017-03-02 | 00:00:00 | 30,05 | 30,15 | 29,95 | 30,07 | 1.512.900 | | 2017-03-03 | 00:00:00 | 30,00 | 30,46 | 29,88 | 30,41 | 718.600 | | 2017-03-06 | 00:00:00 | 30,38 | 30,58 | 30,30 | 30,44 | 961.200 | | 2017-03-09 | 00:00:00 | 30,24 | 30,49 | 30,15 | 30,24 | 836.700 | | 2017-03-10 | 00:00:00 | 30,28 | 30,49 | 30,20 | 30,20 | 698.300 | | 2017-03-17 | 00:00:00 | 30,25 | 31,07 | 30,22 | 31,03 | 1.854.000 | | 2017-03-20 | 00:00:00 | 30,93 | 31,24 | 30,85 | 30,85 | 567.800 | | 2017-03-30 | 00:00:00 | 30,86 | 31,74 | 30,69 | 31,61 | 1.917.500 | | 2017-03-31 | 00:00:00 | 31,60 | 31,90 | 31,32 | 31,90 | 1.757.800 | | 2017-04-27 | 00:00:00 | 33,70 | 33,82 | 33,56 | 33,82 | 1.767.900 | | 2017-04-28 | 00:00:00 | 33,59 | 34,14 | 33,48 | 34,03 | 12.520.400 | | 2017-05-02 | 00:00:00 | 34,01 | 34,50 | 33,90 | 34,50 | 2.237.100 | | 2017-05-03 | 00:00:00 | 34,46 | 34,52 | 34,12 | 34,27 | 1.520.300 | | 2017-05-08 | 00:00:00 | 35,08 | 35,08 | 34,37 | 34,69 | 1.005.600 | | 2017-05-11 | 00:00:00 | 34,87 | 35,00 | 34,42 | 34,59 | 1.152.300 | | 2017-05-12 | 00:00:00 | 34,70 | 36,10 | 34,56 | 35,66 | 1.333.200 | | 2017-05-15 | 00:00:00 | 35,80 | 35,96 | 35,47 | 35,75 | 716.701 | | 2017-05-16 | 00:00:00 | 35,80 | 35,80 | 35,35 | 35,46 | 995.509 | | 2017-05-17 | 00:00:00 | 35,21 | 35,58 | 34,51 | 34,55 | 2.164.920 | | 2017-05-18 | 00:00:00 | 34,42 | 34,89 | 33,96 | 34,76 | 1.134.462 | | 2017-05-19 | 00:00:00 | 34,65 | 35,69 | 34,47 | 35,69 | 1.091.470 | | 2017-05-22 | 00:00:00 | 35,70 | 36,02 | 35,48 | 35,53 | 1.180.151 | | 2017-05-23 | 00:00:00 | 35,23 | 35,88 | 35,06 | 35,85 | 933.995 | | 2017-05-24 | 00:00:00 | 35,92 | 36,50 | 35,84 | 36,07 | 1.415.596 | | 2017-05-25 | 00:00:00 | 36,08 | 36,54 | 35,80 | 36,29 | 823.666 | | 2017-05-26 | 00:00:00 | 36,21 | 36,23 | 35,54 | 35,76 | 1.325.987 | | 2017-05-29 | 00:00:00 | 35,77 | 36,23 | 35,69 | 36,17 | 557.630 | | 2017-05-30 | 00:00:00 | 35,93 | 36,06 | 35,41 | 35,60 | 913.480 | | 2017-05-31 | 00:00:00 | 35,75 | 36,11 | 35,34 | 35,57 | 1.506.699 | | 2017-06-01 | 00:00:00 | 35,46 | 35,90 | 35,42 | 35,63 | 3.635.336 | | 2017-06-02 | 00:00:00 | 35,80 | 35,90 | 35,56 | 35,62 | 1.617.417 | | 2017-06-05 | 00:00:00 | 35,55 | 35,89 | 35,43 | 35,79 | 668.647 | | 2017-06-06 | 00:00:00 | 35,75 | 35,87 | 35,52 | 35,70 | 1.054.234 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 > >> |
|
