(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 | | 2018-07-24 | 00:00:00 | 36,95 | 37,58 | 36,71 | 37,17 | 1.044.481 | | 2018-07-25 | 00:00:00 | 37,38 | 37,82 | 37,29 | 37,60 | 785.813 | | 2018-07-26 | 00:00:00 | 37,78 | 37,78 | 36,23 | 37,21 | 763.971 | | 2018-07-27 | 00:00:00 | 37,30 | 38,36 | 37,19 | 37,59 | 890.951 | | 2018-07-30 | 00:00:00 | 37,50 | 38,07 | 37,47 | 37,73 | 697.215 | | 2018-07-31 | 00:00:00 | 37,80 | 38,01 | 37,52 | 37,52 | 803.525 | | 2018-08-01 | 00:00:00 | 37,50 | 37,57 | 36,74 | 36,74 | 766.900 | | 2018-08-02 | 00:00:00 | 36,61 | 36,61 | 35,81 | 36,28 | 1.479.019 | | 2018-08-03 | 00:00:00 | 36,27 | 37,27 | 36,26 | 37,00 | 461.776 | | 2018-08-06 | 00:00:00 | 37,00 | 37,03 | 36,57 | 36,62 | 402.440 | | 2018-08-07 | 00:00:00 | 36,75 | 37,40 | 36,75 | 36,94 | 420.537 | | 2018-08-08 | 00:00:00 | 36,99 | 37,07 | 36,50 | 36,79 | 388.430 | | 2018-08-09 | 00:00:00 | 36,78 | 36,86 | 36,56 | 36,75 | 265.650 | | 2018-08-10 | 00:00:00 | 36,50 | 36,56 | 36,00 | 36,13 | 445.085 | | 2018-08-13 | 00:00:00 | 35,90 | 36,37 | 35,80 | 36,27 | 369.587 | | 2018-08-14 | 00:00:00 | 36,55 | 36,67 | 35,97 | 36,30 | 590.175 | | 2018-08-15 | 00:00:00 | 36,33 | 36,33 | 35,32 | 35,45 | 1.738.397 | | 2018-08-16 | 00:00:00 | 35,40 | 35,50 | 33,33 | 34,75 | 1.602.665 | | 2018-08-17 | 00:00:00 | 34,83 | 34,87 | 34,17 | 34,70 | 592.248 | | 2018-08-20 | 00:00:00 | 34,66 | 35,02 | 34,54 | 34,70 | 1.181.969 | | 2018-08-21 | 00:00:00 | 34,69 | 35,46 | 34,64 | 35,02 | 427.945 | | 2018-08-22 | 00:00:00 | 35,09 | 35,90 | 35,00 | 35,84 | 1.223.576 | | 2018-08-23 | 00:00:00 | 35,70 | 36,28 | 35,68 | 35,96 | 658.203 | | 2018-08-24 | 00:00:00 | 36,00 | 36,34 | 35,96 | 36,09 | 520.084 | | 2018-08-27 | 00:00:00 | 36,19 | 36,47 | 36,08 | 36,28 | 462.346 | | 2018-08-28 | 00:00:00 | 36,28 | 36,87 | 36,28 | 36,33 | 1.422.301 | | 2018-08-29 | 00:00:00 | 36,48 | 36,57 | 36,06 | 36,37 | 480.727 | | 2018-08-30 | 00:00:00 | 36,46 | 36,52 | 36,06 | 36,47 | 590.402 | | 2018-08-31 | 00:00:00 | 36,49 | 36,49 | 35,76 | 35,88 | 649.964 | | 2018-09-03 | 00:00:00 | 35,77 | 36,01 | 35,57 | 35,72 | 305.671 | | 2018-09-04 | 00:00:00 | 35,76 | 35,89 | 35,09 | 35,36 | 518.451 | | 2018-09-05 | 00:00:00 | 35,27 | 35,51 | 35,00 | 35,00 | 666.815 | | 2018-09-06 | 00:00:00 | 35,05 | 35,39 | 34,75 | 34,96 | 585.541 | | 2018-09-07 | 00:00:00 | 34,97 | 35,10 | 34,70 | 34,87 | 1.168.393 | | 2018-09-10 | 00:00:00 | 34,89 | 36,09 | 34,71 | 36,00 | 576.386 | | 2018-09-11 | 00:00:00 | 36,09 | 36,11 | 35,54 | 35,69 | 513.153 | | 2018-09-12 | 00:00:00 | 35,66 | 36,23 | 35,60 | 36,08 | 613.917 | | 2018-09-13 | 00:00:00 | 36,01 | 36,55 | 35,86 | 36,05 | 567.592 | | 2018-09-14 | 00:00:00 | 36,14 | 36,95 | 36,06 | 36,94 | 693.200 | | 2018-09-24 | 00:00:00 | 37,65 | 37,92 | 37,38 | 37,50 | 350.990 | | 2018-09-25 | 00:00:00 | 37,39 | 37,48 | 37,11 | 37,28 | 417.789 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 > >> |
|
