(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 | | 2017-09-26 | 00:00:00 | 30,93 | 30,96 | 30,43 | 30,49 | 761.842 | | 2017-09-27 | 00:00:00 | 30,32 | 31,15 | 30,28 | 31,08 | 705.971 | | 2017-09-28 | 00:00:00 | 31,07 | 31,35 | 31,02 | 31,35 | 1.397.367 | | 2017-09-29 | 00:00:00 | 31,33 | 31,43 | 30,95 | 31,36 | 557.869 | | 2017-10-02 | 00:00:00 | 31,07 | 31,60 | 30,81 | 31,60 | 830.364 | | 2017-10-03 | 00:00:00 | 31,62 | 31,73 | 30,98 | 31,07 | 593.308 | | 2017-10-04 | 00:00:00 | 30,99 | 31,05 | 29,80 | 30,00 | 1.812.212 | | 2017-10-05 | 00:00:00 | 29,89 | 31,07 | 29,87 | 31,07 | 1.762.040 | | 2017-10-06 | 00:00:00 | 30,83 | 30,87 | 30,39 | 30,61 | 1.020.386 | | 2017-10-09 | 00:00:00 | 30,50 | 30,92 | 30,50 | 30,78 | 467.054 | | 2017-10-10 | 00:00:00 | 30,68 | 30,84 | 30,45 | 30,69 | 428.548 | | 2017-10-11 | 00:00:00 | 30,83 | 31,20 | 30,48 | 31,07 | 1.215.305 | | 2017-10-12 | 00:00:00 | 31,19 | 31,53 | 30,99 | 31,09 | 804.498 | | 2017-10-13 | 00:00:00 | 31,01 | 31,47 | 30,98 | 31,10 | 718.168 | | 2017-10-16 | 00:00:00 | 31,04 | 31,61 | 30,88 | 31,34 | 555.481 | | 2017-10-17 | 00:00:00 | 31,34 | 31,81 | 31,12 | 31,43 | 567.574 | | 2017-10-18 | 00:00:00 | 31,49 | 33,90 | 31,16 | 33,06 | 2.707.270 | | 2017-10-19 | 00:00:00 | 32,98 | 33,62 | 32,56 | 33,45 | 1.888.843 | | 2017-10-20 | 00:00:00 | 33,44 | 33,52 | 32,94 | 33,30 | 672.462 | | 2017-10-23 | 00:00:00 | 33,21 | 33,24 | 32,78 | 32,85 | 484.983 | | 2017-10-24 | 00:00:00 | 32,80 | 33,09 | 32,62 | 32,71 | 431.937 | | 2017-10-25 | 00:00:00 | 32,54 | 32,75 | 32,38 | 32,50 | 566.201 | | 2017-10-26 | 00:00:00 | 32,61 | 33,29 | 32,46 | 33,06 | 982.058 | | 2017-10-27 | 00:00:00 | 33,14 | 33,14 | 32,25 | 32,79 | 576.206 | | 2017-10-30 | 00:00:00 | 33,10 | 33,74 | 33,08 | 33,60 | 893.400 | | 2017-10-31 | 00:00:00 | 33,71 | 34,16 | 33,70 | 33,86 | 712.769 | | 2017-11-01 | 00:00:00 | 34,15 | 34,58 | 34,06 | 34,51 | 791.194 | | 2017-11-02 | 00:00:00 | 34,52 | 34,89 | 34,36 | 34,49 | 639.955 | | 2017-11-03 | 00:00:00 | 34,62 | 34,62 | 33,91 | 34,19 | 516.604 | | 2017-11-06 | 00:00:00 | 34,25 | 34,40 | 34,03 | 34,34 | 357.818 | | 2017-11-07 | 00:00:00 | 34,47 | 34,61 | 33,74 | 33,80 | 440.712 | | 2017-11-08 | 00:00:00 | 33,79 | 34,04 | 33,54 | 33,77 | 650.652 | | 2017-11-09 | 00:00:00 | 33,62 | 33,76 | 33,32 | 33,54 | 582.887 | | 2017-11-10 | 00:00:00 | 33,38 | 33,60 | 33,00 | 33,17 | 763.599 | | 2017-11-13 | 00:00:00 | 33,28 | 33,34 | 32,55 | 33,00 | 416.846 | | 2017-11-14 | 00:00:00 | 32,85 | 33,26 | 32,14 | 32,58 | 579.280 | | 2017-11-15 | 00:00:00 | 32,29 | 32,46 | 31,97 | 32,38 | 509.056 | | 2017-11-16 | 00:00:00 | 32,53 | 33,31 | 32,53 | 33,16 | 595.326 | | 2017-11-17 | 00:00:00 | 33,24 | 33,24 | 32,66 | 32,77 | 541.218 | | 2017-11-20 | 00:00:00 | 32,63 | 33,13 | 32,50 | 33,07 | 394.897 | | 2017-11-21 | 00:00:00 | 33,11 | 33,39 | 32,87 | 32,99 | 427.675 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 > >> |
|
