(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 | | 2018-03-16 | 00:00:00 | 32,55 | 33,23 | 32,50 | 33,08 | 1.747.530 | | 2018-03-19 | 00:00:00 | 32,97 | 33,19 | 32,44 | 32,46 | 2.210.315 | | 2018-03-20 | 00:00:00 | 32,44 | 32,93 | 32,44 | 32,60 | 1.919.632 | | 2018-03-21 | 00:00:00 | 32,62 | 33,15 | 32,51 | 32,75 | 834.339 | | 2018-03-22 | 00:00:00 | 32,50 | 32,88 | 32,31 | 32,39 | 1.220.577 | | 2018-03-23 | 00:00:00 | 31,92 | 32,11 | 31,33 | 31,57 | 1.687.586 | | 2018-03-26 | 00:00:00 | 31,69 | 32,02 | 31,31 | 31,41 | 696.564 | | 2018-03-27 | 00:00:00 | 31,98 | 32,07 | 31,47 | 31,82 | 8.498.369 | | 2018-03-28 | 00:00:00 | 31,45 | 31,97 | 30,97 | 31,85 | 1.231.279 | | 2018-03-29 | 00:00:00 | 31,94 | 32,14 | 31,65 | 31,65 | 1.429.648 | | 2018-04-03 | 00:00:00 | 31,14 | 31,58 | 31,00 | 31,00 | 1.703.668 | | 2018-04-04 | 00:00:00 | 31,00 | 31,10 | 30,56 | 30,99 | 2.008.509 | | 2018-04-05 | 00:00:00 | 31,52 | 32,29 | 31,44 | 32,12 | 677.529 | | 2018-04-06 | 00:00:00 | 32,04 | 32,12 | 31,67 | 31,91 | 973.756 | | 2018-04-09 | 00:00:00 | 32,08 | 32,46 | 32,06 | 32,12 | 780.822 | | 2018-04-10 | 00:00:00 | 32,90 | 33,28 | 32,66 | 33,15 | 1.469.125 | | 2018-04-11 | 00:00:00 | 33,23 | 33,30 | 32,92 | 33,00 | 800.587 | | 2018-04-12 | 00:00:00 | 33,03 | 33,25 | 32,84 | 33,11 | 501.243 | | 2018-04-13 | 00:00:00 | 33,08 | 33,65 | 33,08 | 33,26 | 476.851 | | 2018-04-16 | 00:00:00 | 33,64 | 33,84 | 33,32 | 33,47 | 670.687 | | 2018-04-17 | 00:00:00 | 33,50 | 33,94 | 33,39 | 33,93 | 2.372.157 | | 2018-04-18 | 00:00:00 | 33,96 | 34,20 | 33,92 | 34,14 | 546.312 | | 2018-04-19 | 00:00:00 | 34,17 | 34,30 | 34,03 | 34,23 | 1.362.783 | | 2018-04-20 | 00:00:00 | 34,20 | 34,45 | 34,07 | 34,29 | 476.385 | | 2018-04-23 | 00:00:00 | 34,26 | 34,48 | 34,05 | 34,48 | 497.311 | | 2018-04-24 | 00:00:00 | 34,49 | 34,55 | 34,19 | 34,40 | 460.980 | | 2018-04-25 | 00:00:00 | 34,23 | 34,35 | 33,72 | 34,20 | 518.741 | | 2018-04-26 | 00:00:00 | 34,20 | 34,75 | 34,10 | 34,75 | 1.158.963 | | 2018-04-27 | 00:00:00 | 34,77 | 34,87 | 34,54 | 34,61 | 562.985 | | 2018-04-30 | 00:00:00 | 34,70 | 35,10 | 34,64 | 35,03 | 801.841 | | 2018-05-02 | 00:00:00 | 35,15 | 35,66 | 35,15 | 35,50 | 688.965 | | 2018-05-03 | 00:00:00 | 35,45 | 35,84 | 35,35 | 35,66 | 568.801 | | 2018-05-04 | 00:00:00 | 35,66 | 36,09 | 35,60 | 35,93 | 759.218 | | 2018-05-07 | 00:00:00 | 36,22 | 36,45 | 35,90 | 36,45 | 712.010 | | 2018-05-08 | 00:00:00 | 36,21 | 36,70 | 35,86 | 36,45 | 2.300.257 | | 2018-05-09 | 00:00:00 | 36,26 | 36,45 | 35,99 | 36,22 | 710.049 | | 2018-05-10 | 00:00:00 | 36,20 | 36,45 | 35,31 | 36,12 | 422.888 | | 2018-05-11 | 00:00:00 | 36,30 | 36,82 | 36,26 | 36,59 | 2.868.076 | | 2018-05-14 | 00:00:00 | 36,64 | 36,81 | 36,40 | 36,80 | 1.523.993 | | 2018-05-15 | 00:00:00 | 36,80 | 36,98 | 36,45 | 36,78 | 1.333.271 | | 2018-05-16 | 00:00:00 | 36,94 | 37,06 | 36,66 | 36,78 | 749.183 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 > >> |
|
