(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-06-06 | 00:00:00 | 35,75 | 35,87 | 35,52 | 35,70 | 1.054.234 | | 2017-06-07 | 00:00:00 | 35,51 | 36,20 | 35,42 | 35,78 | 759.700 | | 2017-06-08 | 00:00:00 | 35,97 | 35,97 | 35,54 | 35,76 | 861.030 | | 2017-06-09 | 00:00:00 | 35,80 | 36,04 | 35,64 | 35,95 | 1.150.357 | | 2017-06-12 | 00:00:00 | 35,83 | 35,83 | 35,53 | 35,70 | 2.069.596 | | 2017-06-13 | 00:00:00 | 35,66 | 35,99 | 35,56 | 35,98 | 2.438.979 | | 2017-06-14 | 00:00:00 | 35,94 | 36,40 | 35,94 | 35,99 | 1.263.042 | | 2017-06-15 | 00:00:00 | 35,85 | 35,97 | 35,44 | 35,70 | 1.852.113 | | 2017-06-16 | 00:00:00 | 35,70 | 36,26 | 35,65 | 36,26 | 2.608.631 | | 2017-06-19 | 00:00:00 | 36,43 | 36,75 | 36,37 | 36,49 | 1.053.181 | | 2017-06-20 | 00:00:00 | 36,50 | 36,50 | 35,87 | 35,90 | 813.628 | | 2017-06-21 | 00:00:00 | 35,77 | 36,05 | 35,32 | 36,05 | 2.838.196 | | 2017-06-22 | 00:00:00 | 35,99 | 35,99 | 35,46 | 35,73 | 2.741.806 | | 2017-06-23 | 00:00:00 | 35,77 | 35,84 | 35,53 | 35,66 | 723.657 | | 2017-06-26 | 00:00:00 | 35,77 | 36,10 | 35,68 | 35,89 | 1.361.987 | | 2017-06-27 | 00:00:00 | 35,19 | 35,21 | 34,82 | 34,86 | 945.804 | | 2017-06-28 | 00:00:00 | 34,75 | 35,25 | 34,41 | 35,15 | 1.450.813 | | 2017-06-29 | 00:00:00 | 35,20 | 35,24 | 33,58 | 33,78 | 1.347.790 | | 2017-06-30 | 00:00:00 | 33,76 | 34,36 | 33,59 | 33,83 | 971.107 | | 2017-07-03 | 00:00:00 | 34,05 | 34,43 | 33,93 | 34,43 | 927.522 | | 2017-07-04 | 00:00:00 | 34,30 | 34,41 | 34,11 | 34,16 | 1.087.093 | | 2017-07-05 | 00:00:00 | 34,11 | 34,63 | 34,11 | 34,36 | 525.949 | | 2017-07-06 | 00:00:00 | 34,41 | 34,41 | 33,50 | 33,55 | 707.036 | | 2017-07-07 | 00:00:00 | 33,69 | 33,81 | 33,46 | 33,78 | 562.301 | | 2017-07-10 | 00:00:00 | 33,94 | 34,14 | 33,53 | 33,79 | 549.290 | | 2017-07-11 | 00:00:00 | 33,87 | 34,05 | 33,57 | 33,72 | 845.881 | | 2017-07-12 | 00:00:00 | 33,85 | 34,62 | 33,85 | 34,46 | 822.718 | | 2017-07-13 | 00:00:00 | 34,57 | 34,60 | 34,38 | 34,52 | 459.024 | | 2017-07-14 | 00:00:00 | 34,42 | 34,77 | 34,41 | 34,58 | 426.874 | | 2017-07-17 | 00:00:00 | 34,61 | 35,00 | 34,55 | 34,71 | 374.132 | | 2017-07-18 | 00:00:00 | 34,58 | 34,92 | 34,27 | 34,34 | 535.305 | | 2017-07-19 | 00:00:00 | 34,50 | 35,02 | 34,42 | 35,02 | 712.373 | | 2017-07-20 | 00:00:00 | 35,20 | 35,49 | 34,65 | 34,82 | 614.911 | | 2017-07-21 | 00:00:00 | 34,45 | 34,45 | 32,39 | 32,61 | 3.053.798 | | 2017-07-24 | 00:00:00 | 32,70 | 32,85 | 31,91 | 32,57 | 999.472 | | 2017-07-25 | 00:00:00 | 32,66 | 33,10 | 32,55 | 33,05 | 1.483.392 | | 2017-07-26 | 00:00:00 | 33,02 | 33,66 | 33,00 | 33,37 | 894.687 | | 2017-07-27 | 00:00:00 | 33,29 | 33,67 | 33,13 | 33,32 | 586.140 | | 2017-07-28 | 00:00:00 | 33,13 | 33,25 | 32,60 | 32,68 | 574.873 | | 2017-07-31 | 00:00:00 | 32,81 | 32,99 | 32,37 | 32,43 | 851.244 | | 2017-08-01 | 00:00:00 | 32,64 | 32,77 | 32,10 | 32,30 | 815.603 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 > >> |
|
