(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 | | 2018-09-25 | 00:00:00 | 37,39 | 37,48 | 37,11 | 37,28 | 417.789 | | 2018-09-26 | 00:00:00 | 37,29 | 37,43 | 36,96 | 37,43 | 530.538 | | 2018-09-27 | 00:00:00 | 37,27 | 37,89 | 36,86 | 37,64 | 520.346 | | 2018-09-28 | 00:00:00 | 37,45 | 37,45 | 36,55 | 36,68 | 833.820 | | 2018-10-01 | 00:00:00 | 36,81 | 37,21 | 36,64 | 36,79 | 1.067.417 | | 2018-10-02 | 00:00:00 | 36,54 | 36,70 | 36,18 | 36,44 | 697.324 | | 2018-10-03 | 00:00:00 | 36,40 | 36,75 | 36,40 | 36,71 | 41.456 | | 2018-10-04 | 00:00:00 | 36,41 | 36,58 | 35,81 | 35,86 | 584.035 | | 2018-10-05 | 00:00:00 | 35,89 | 35,95 | 35,58 | 35,75 | 503.596 | | 2018-10-08 | 00:00:00 | 35,74 | 36,34 | 35,70 | 35,73 | 374.543 | | 2018-10-09 | 00:00:00 | 35,81 | 36,13 | 35,41 | 35,76 | 653.085 | | 2018-10-10 | 00:00:00 | 35,89 | 35,91 | 35,06 | 35,28 | 892.835 | | 2018-10-11 | 00:00:00 | 34,70 | 34,73 | 33,82 | 34,07 | 1.804.840 | | 2018-10-12 | 00:00:00 | 34,34 | 34,47 | 33,34 | 33,52 | 954.916 | | 2018-10-15 | 00:00:00 | 33,35 | 33,50 | 32,76 | 32,97 | 644.352 | | 2018-10-16 | 00:00:00 | 32,94 | 33,59 | 32,85 | 33,57 | 702.729 | | 2018-10-17 | 00:00:00 | 33,73 | 33,82 | 32,94 | 33,09 | 677.188 | | 2018-10-18 | 00:00:00 | 32,91 | 33,62 | 32,91 | 33,35 | 67.098 | | 2018-10-19 | 00:00:00 | 33,00 | 33,00 | 32,10 | 32,45 | 752.704 | | 2018-10-22 | 00:00:00 | 32,84 | 32,97 | 32,56 | 32,75 | 102.314 | | 2018-10-23 | 00:00:00 | 31,67 | 32,03 | 31,32 | 31,86 | 651.670 | | 2018-10-24 | 00:00:00 | 32,11 | 32,57 | 31,81 | 31,90 | 570.844 | | 2018-10-25 | 00:00:00 | 31,70 | 32,54 | 31,46 | 32,38 | 736.726 | | 2018-10-26 | 00:00:00 | 32,08 | 32,08 | 31,44 | 32,02 | 767.754 | | 2018-10-29 | 00:00:00 | 31,88 | 33,51 | 31,88 | 33,33 | 419.092 | | 2018-10-30 | 00:00:00 | 33,19 | 33,26 | 32,71 | 32,85 | 719.090 | | 2018-10-31 | 00:00:00 | 33,11 | 33,81 | 33,11 | 33,11 | 920.226 | | 2018-11-01 | 00:00:00 | 33,06 | 33,79 | 32,85 | 33,09 | 409.796 | | 2018-11-02 | 00:00:00 | 33,43 | 34,06 | 33,37 | 33,78 | 983.681 | | 2018-11-05 | 00:00:00 | 33,83 | 34,18 | 33,42 | 33,72 | 877.010 | | 2018-11-06 | 00:00:00 | 33,71 | 33,76 | 33,21 | 33,29 | 533.519 | | 2018-11-07 | 00:00:00 | 33,65 | 34,25 | 33,65 | 34,20 | 534.336 | | 2018-11-08 | 00:00:00 | 34,16 | 34,16 | 33,59 | 34,04 | 542.434 | | 2018-11-09 | 00:00:00 | 33,83 | 34,79 | 33,74 | 34,74 | 656.955 | | 2018-11-12 | 00:00:00 | 34,90 | 35,19 | 34,40 | 34,54 | 603.629 | | 2018-11-13 | 00:00:00 | 34,58 | 34,90 | 34,40 | 34,90 | 634.736 | | 2018-11-15 | 00:00:00 | 35,07 | 35,47 | 33,78 | 33,81 | 328.420 | | 2018-11-16 | 00:00:00 | 33,86 | 34,50 | 33,17 | 33,64 | 800.545 | | 2018-11-20 | 00:00:00 | 32,80 | 32,87 | 32,28 | 32,53 | 269.195 | | 2018-11-21 | 00:00:00 | 33,00 | 33,66 | 32,99 | 33,53 | 964.275 | | 2018-11-22 | 00:00:00 | 33,34 | 33,60 | 33,14 | 33,18 | 573.997 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 > >> |
|
