(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-01-19 | 00:00:00 | 33,66 | 33,84 | 33,52 | 33,75 | 1.515.163 | 2018-01-22 | 00:00:00 | 33,42 | 33,74 | 33,40 | 33,53 | 622.343 | 2018-01-23 | 00:00:00 | 33,62 | 33,70 | 33,39 | 33,42 | 548.666 | 2018-01-24 | 00:00:00 | 33,40 | 33,45 | 33,05 | 33,05 | 664.887 | 2018-01-25 | 00:00:00 | 33,00 | 33,31 | 32,65 | 32,90 | 707.905 | 2018-01-26 | 00:00:00 | 32,88 | 33,01 | 32,57 | 32,77 | 691.830 | 2018-01-29 | 00:00:00 | 32,82 | 33,00 | 32,50 | 32,63 | 1.321.600 | 2018-01-30 | 00:00:00 | 32,40 | 32,58 | 32,10 | 32,23 | 1.949.845 | 2018-01-31 | 00:00:00 | 32,17 | 32,44 | 32,00 | 32,26 | 823.270 | 2018-02-01 | 00:00:00 | 32,35 | 32,60 | 32,02 | 32,36 | 639.379 | 2018-02-02 | 00:00:00 | 32,24 | 32,27 | 31,48 | 31,48 | 575.183 | 2018-02-05 | 00:00:00 | 31,48 | 31,48 | 30,78 | 30,93 | 585.604 | 2018-02-06 | 00:00:00 | 29,90 | 30,38 | 29,62 | 29,69 | 1.537.076 | 2018-02-07 | 00:00:00 | 30,07 | 30,07 | 29,44 | 29,92 | 938.164 | 2018-02-08 | 00:00:00 | 29,63 | 29,65 | 28,55 | 28,71 | 1.586.686 | 2018-02-09 | 00:00:00 | 28,46 | 28,73 | 28,00 | 28,33 | 932.998 | 2018-02-12 | 00:00:00 | 28,62 | 28,84 | 28,55 | 28,74 | 604.646 | 2018-02-13 | 00:00:00 | 28,79 | 28,79 | 27,77 | 27,78 | 1.285.185 | 2018-02-14 | 00:00:00 | 28,00 | 28,55 | 27,94 | 28,37 | 962.177 | 2018-02-15 | 00:00:00 | 28,81 | 29,06 | 28,40 | 28,60 | 748.880 | 2018-02-16 | 00:00:00 | 28,83 | 29,40 | 28,60 | 28,75 | 1.203.896 | 2018-02-19 | 00:00:00 | 28,87 | 28,87 | 28,37 | 28,49 | 611.083 | 2018-02-20 | 00:00:00 | 28,50 | 29,26 | 28,49 | 29,13 | 674.083 | 2018-02-21 | 00:00:00 | 29,10 | 29,10 | 28,57 | 28,60 | 747.110 | 2018-02-22 | 00:00:00 | 28,31 | 28,40 | 27,89 | 28,22 | 991.127 | 2018-02-23 | 00:00:00 | 28,28 | 28,57 | 28,02 | 28,45 | 662.040 | 2018-02-26 | 00:00:00 | 28,61 | 28,80 | 28,53 | 28,68 | 674.887 | 2018-02-27 | 00:00:00 | 28,78 | 29,04 | 28,60 | 28,80 | 529.222 | 2018-02-28 | 00:00:00 | 28,52 | 28,63 | 28,27 | 28,33 | 1.148.810 | 2018-03-01 | 00:00:00 | 28,71 | 29,26 | 28,07 | 28,34 | 1.694.358 | 2018-03-02 | 00:00:00 | 28,10 | 28,18 | 27,46 | 27,54 | 986.906 | 2018-03-05 | 00:00:00 | 27,46 | 27,66 | 27,20 | 27,39 | 1.878.720 | 2018-03-06 | 00:00:00 | 27,64 | 27,70 | 27,10 | 27,10 | 2.420.034 | 2018-03-07 | 00:00:00 | 27,00 | 27,29 | 26,67 | 27,23 | 1.123.581 | 2018-03-08 | 00:00:00 | 27,61 | 30,03 | 27,61 | 29,34 | 2.411.594 | 2018-03-09 | 00:00:00 | 29,41 | 30,22 | 29,15 | 30,22 | 1.779.703 | 2018-03-12 | 00:00:00 | 30,38 | 30,91 | 29,91 | 30,86 | 1.585.484 | 2018-03-13 | 00:00:00 | 30,86 | 31,90 | 30,46 | 30,65 | 2.141.074 | 2018-03-14 | 00:00:00 | 33,20 | 33,22 | 32,42 | 33,09 | 2.953.154 | 2018-03-15 | 00:00:00 | 33,10 | 33,20 | 32,59 | 32,99 | 1.924.866 | 2018-03-16 | 00:00:00 | 32,55 | 33,23 | 32,50 | 33,08 | 1.747.530 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 > >> |
|