(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 | | 2017-11-21 | 00:00:00 | 33,11 | 33,39 | 32,87 | 32,99 | 427.675 | | 2017-11-22 | 00:00:00 | 32,96 | 33,38 | 32,96 | 33,13 | 458.175 | | 2017-11-23 | 00:00:00 | 33,16 | 33,30 | 33,00 | 33,12 | 304.276 | | 2017-11-24 | 00:00:00 | 33,11 | 33,50 | 32,83 | 33,05 | 349.370 | | 2017-11-27 | 00:00:00 | 32,90 | 33,30 | 32,34 | 32,34 | 534.774 | | 2017-11-28 | 00:00:00 | 32,39 | 32,88 | 32,35 | 32,52 | 628.608 | | 2017-11-29 | 00:00:00 | 32,65 | 33,03 | 32,59 | 32,82 | 1.173.327 | | 2017-11-30 | 00:00:00 | 32,79 | 32,94 | 32,50 | 32,50 | 1.421.981 | | 2017-12-01 | 00:00:00 | 32,64 | 32,69 | 31,81 | 31,98 | 1.016.077 | | 2017-12-04 | 00:00:00 | 32,30 | 32,63 | 32,14 | 32,45 | 483.731 | | 2017-12-05 | 00:00:00 | 32,46 | 32,80 | 32,02 | 32,08 | 879.449 | | 2017-12-06 | 00:00:00 | 31,85 | 32,18 | 31,50 | 31,95 | 558.555 | | 2017-12-07 | 00:00:00 | 32,02 | 32,36 | 31,95 | 32,06 | 612.970 | | 2017-12-08 | 00:00:00 | 32,28 | 32,69 | 32,18 | 32,42 | 477.884 | | 2017-12-11 | 00:00:00 | 32,51 | 32,55 | 32,15 | 32,40 | 322.699 | | 2017-12-12 | 00:00:00 | 32,44 | 32,51 | 32,12 | 32,32 | 653.223 | | 2017-12-13 | 00:00:00 | 32,22 | 32,39 | 32,09 | 32,20 | 529.745 | | 2017-12-14 | 00:00:00 | 32,20 | 32,47 | 31,98 | 32,01 | 1.240.966 | | 2017-12-15 | 00:00:00 | 31,88 | 32,36 | 31,82 | 32,33 | 1.228.694 | | 2017-12-18 | 00:00:00 | 32,52 | 32,94 | 32,33 | 32,65 | 1.005.695 | | 2017-12-19 | 00:00:00 | 32,69 | 33,05 | 32,55 | 32,62 | 569.255 | | 2017-12-20 | 00:00:00 | 32,56 | 32,65 | 32,39 | 32,39 | 574.444 | | 2017-12-21 | 00:00:00 | 32,43 | 32,96 | 32,23 | 32,85 | 886.251 | | 2017-12-22 | 00:00:00 | 32,54 | 32,79 | 32,38 | 32,52 | 542.483 | | 2017-12-27 | 00:00:00 | 32,50 | 32,75 | 32,45 | 32,68 | 478.642 | | 2017-12-28 | 00:00:00 | 32,66 | 32,80 | 32,51 | 32,51 | 360.423 | | 2017-12-29 | 00:00:00 | 32,54 | 32,79 | 32,36 | 32,62 | 343.004 | | 2018-01-02 | 00:00:00 | 32,64 | 32,64 | 32,07 | 32,26 | 1.400.344 | | 2018-01-03 | 00:00:00 | 32,40 | 32,66 | 32,34 | 32,47 | 448.832 | | 2018-01-04 | 00:00:00 | 32,68 | 33,52 | 32,65 | 33,49 | 1.369.325 | | 2018-01-05 | 00:00:00 | 33,54 | 33,99 | 33,41 | 33,94 | 577.848 | | 2018-01-08 | 00:00:00 | 34,00 | 34,10 | 33,65 | 33,65 | 503.889 | | 2018-01-09 | 00:00:00 | 33,70 | 34,03 | 33,60 | 33,84 | 947.301 | | 2018-01-10 | 00:00:00 | 33,80 | 33,96 | 33,71 | 33,93 | 3.594.002 | | 2018-01-11 | 00:00:00 | 33,97 | 33,99 | 33,43 | 33,56 | 601.554 | | 2018-01-12 | 00:00:00 | 33,54 | 33,87 | 33,37 | 33,66 | 657.099 | | 2018-01-15 | 00:00:00 | 33,68 | 33,70 | 33,35 | 33,48 | 692.443 | | 2018-01-16 | 00:00:00 | 33,54 | 33,99 | 33,33 | 33,97 | 391.950 | | 2018-01-17 | 00:00:00 | 33,86 | 33,99 | 33,64 | 33,77 | 571.641 | | 2018-01-18 | 00:00:00 | 33,80 | 33,94 | 33,59 | 33,75 | 345.074 | | 2018-01-19 | 00:00:00 | 33,66 | 33,84 | 33,52 | 33,75 | 1.515.163 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 > >> |
|
