(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 | | 2018-05-16 | 00:00:00 | 36,94 | 37,06 | 36,66 | 36,78 | 749.183 | | 2018-05-17 | 00:00:00 | 36,70 | 37,05 | 36,54 | 36,93 | 724.406 | | 2018-05-18 | 00:00:00 | 36,90 | 37,30 | 36,87 | 36,99 | 831.693 | | 2018-05-21 | 00:00:00 | 37,19 | 37,24 | 36,87 | 37,21 | 87.263 | | 2018-05-22 | 00:00:00 | 37,05 | 37,28 | 37,00 | 37,02 | 626.232 | | 2018-05-23 | 00:00:00 | 36,87 | 36,89 | 36,23 | 36,70 | 750.826 | | 2018-05-24 | 00:00:00 | 36,63 | 36,86 | 36,29 | 36,29 | 1.145.310 | | 2018-05-25 | 00:00:00 | 36,50 | 37,00 | 35,59 | 35,67 | 2.009.529 | | 2018-05-28 | 00:00:00 | 35,87 | 36,18 | 35,75 | 35,78 | 719.244 | | 2018-05-29 | 00:00:00 | 35,55 | 35,71 | 34,72 | 35,48 | 2.201.699 | | 2018-05-30 | 00:00:00 | 35,41 | 36,37 | 35,34 | 36,19 | 1.376.413 | | 2018-06-01 | 00:00:00 | 35,85 | 36,74 | 35,85 | 36,44 | 1.256.348 | | 2018-06-06 | 00:00:00 | 36,80 | 37,27 | 36,55 | 36,96 | 1.236.633 | | 2018-06-08 | 00:00:00 | 36,95 | 37,06 | 36,69 | 36,70 | 894.193 | | 2018-06-11 | 00:00:00 | 36,94 | 37,21 | 36,69 | 37,17 | 436.184 | | 2018-06-12 | 00:00:00 | 37,51 | 37,55 | 37,13 | 37,27 | 112.225 | | 2018-06-13 | 00:00:00 | 36,70 | 36,94 | 36,46 | 36,49 | 173.526 | | 2018-06-14 | 00:00:00 | 36,15 | 36,45 | 36,15 | 36,40 | 1.554.720 | | 2018-06-15 | 00:00:00 | 36,85 | 36,91 | 36,11 | 36,21 | 7.182.357 | | 2018-06-18 | 00:00:00 | 36,13 | 36,27 | 35,70 | 35,94 | 247.720 | | 2018-06-25 | 00:00:00 | 35,12 | 35,17 | 34,79 | 34,79 | 547.703 | | 2018-06-26 | 00:00:00 | 34,98 | 35,00 | 34,45 | 34,64 | 808.133 | | 2018-06-27 | 00:00:00 | 34,62 | 34,98 | 34,10 | 34,76 | 1.040.302 | | 2018-06-29 | 00:00:00 | 34,46 | 34,82 | 34,16 | 34,70 | 757.191 | | 2018-07-02 | 00:00:00 | 34,45 | 34,45 | 34,03 | 34,20 | 1.259.198 | | 2018-07-03 | 00:00:00 | 34,39 | 34,94 | 34,19 | 34,72 | 2.654.047 | | 2018-07-04 | 00:00:00 | 34,63 | 34,78 | 34,26 | 34,69 | 3.098.170 | | 2018-07-05 | 00:00:00 | 34,77 | 35,14 | 34,73 | 35,09 | 369.230 | | 2018-07-06 | 00:00:00 | 35,13 | 35,71 | 34,96 | 35,71 | 796.869 | | 2018-07-09 | 00:00:00 | 35,90 | 36,17 | 35,67 | 35,99 | 220.833 | | 2018-07-10 | 00:00:00 | 36,24 | 36,58 | 36,05 | 36,56 | 570.281 | | 2018-07-11 | 00:00:00 | 36,28 | 36,34 | 35,68 | 35,70 | 1.287.803 | | 2018-07-12 | 00:00:00 | 35,85 | 35,85 | 35,48 | 35,62 | 524.422 | | 2018-07-13 | 00:00:00 | 35,70 | 35,86 | 35,50 | 35,70 | 484.295 | | 2018-07-16 | 00:00:00 | 35,58 | 36,15 | 35,55 | 35,77 | 698.837 | | 2018-07-17 | 00:00:00 | 35,74 | 36,00 | 35,39 | 35,93 | 514.031 | | 2018-07-18 | 00:00:00 | 36,15 | 36,15 | 35,76 | 35,86 | 328.069 | | 2018-07-19 | 00:00:00 | 35,92 | 36,81 | 35,92 | 36,39 | 674.468 | | 2018-07-20 | 00:00:00 | 36,41 | 36,59 | 36,20 | 36,31 | 261.629 | | 2018-07-23 | 00:00:00 | 36,60 | 36,93 | 36,40 | 36,93 | 703.856 | | 2018-07-24 | 00:00:00 | 36,95 | 37,58 | 36,71 | 37,17 | 1.044.481 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 > >> |
|
