(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 | | 2005-07-07 | 00:00:00 | 23,69 | 23,72 | 22,73 | 23,37 | 1.869.800 | | 2005-07-08 | 00:00:00 | 23,59 | 23,64 | 23,37 | 23,53 | 1.416.900 | | 2005-07-11 | 00:00:00 | 23,50 | 23,78 | 23,50 | 23,74 | 6.241.500 | | 2005-07-12 | 00:00:00 | 24,05 | 24,29 | 23,85 | 24,10 | 3.928.600 | | 2005-07-13 | 00:00:00 | 24,20 | 24,49 | 24,06 | 24,49 | 2.516.000 | | 2005-07-14 | 00:00:00 | 24,50 | 24,60 | 23,96 | 24,00 | 2.797.300 | | 2005-07-15 | 00:00:00 | 24,02 | 24,09 | 23,55 | 23,75 | 1.920.100 | | 2005-07-18 | 00:00:00 | 23,83 | 24,07 | 23,50 | 23,80 | 1.058.900 | | 2005-07-19 | 00:00:00 | 23,82 | 24,04 | 23,76 | 23,98 | 1.420.800 | | 2005-07-20 | 00:00:00 | 24,00 | 24,07 | 23,84 | 24,04 | 952.900 | | 2005-07-21 | 00:00:00 | 24,02 | 24,07 | 23,75 | 23,90 | 2.368.600 | | 2005-07-22 | 00:00:00 | 23,80 | 24,03 | 23,77 | 23,95 | 1.219.400 | | 2005-07-25 | 00:00:00 | 23,90 | 24,05 | 23,80 | 23,98 | 930.900 | | 2005-07-26 | 00:00:00 | 23,85 | 24,00 | 23,66 | 23,98 | 676.400 | | 2005-07-27 | 00:00:00 | 24,00 | 24,00 | 23,73 | 23,85 | 1.214.500 | | 2005-07-28 | 00:00:00 | 23,80 | 23,98 | 23,73 | 23,87 | 916.100 | | 2005-07-29 | 00:00:00 | 23,99 | 23,99 | 23,64 | 23,85 | 2.732.400 | | 2005-08-01 | 00:00:00 | 23,94 | 23,94 | 23,67 | 23,80 | 658.400 | | 2005-08-02 | 00:00:00 | 23,72 | 23,99 | 23,72 | 23,99 | 486.800 | | 2005-08-03 | 00:00:00 | 23,99 | 24,08 | 23,75 | 23,98 | 1.024.900 | | 2005-08-04 | 00:00:00 | 24,04 | 24,04 | 23,45 | 23,61 | 2.740.800 | | 2005-08-05 | 00:00:00 | 23,61 | 23,89 | 23,52 | 23,80 | 1.097.800 | | 2005-08-08 | 00:00:00 | 23,88 | 24,08 | 23,73 | 24,06 | 785.000 | | 2005-08-09 | 00:00:00 | 24,00 | 24,08 | 23,90 | 23,95 | 1.128.400 | | 2005-08-10 | 00:00:00 | 24,11 | 24,29 | 23,96 | 24,16 | 1.287.200 | | 2005-08-11 | 00:00:00 | 23,97 | 24,14 | 23,76 | 24,00 | 1.471.300 | | 2005-08-12 | 00:00:00 | 24,18 | 24,18 | 23,78 | 23,81 | 911.800 | | 2005-08-15 | 00:00:00 | 23,81 | 23,99 | 23,81 | 23,87 | 87.200 | | 2005-08-16 | 00:00:00 | 24,08 | 24,08 | 23,77 | 23,98 | 356.500 | | 2005-08-17 | 00:00:00 | 23,96 | 23,96 | 23,37 | 23,56 | 1.109.700 | | 2005-08-18 | 00:00:00 | 23,53 | 23,65 | 23,05 | 23,30 | 1.400.800 | | 2005-08-19 | 00:00:00 | 23,43 | 23,72 | 23,30 | 23,66 | 885.100 | | 2005-08-22 | 00:00:00 | 23,61 | 23,85 | 23,50 | 23,73 | 7.518.100 | | 2005-08-23 | 00:00:00 | 23,60 | 23,73 | 23,41 | 23,63 | 411.000 | | 2005-08-24 | 00:00:00 | 23,66 | 23,74 | 23,42 | 23,74 | 765.000 | | 2005-08-25 | 00:00:00 | 23,60 | 23,68 | 23,41 | 23,51 | 618.800 | | 2005-08-26 | 00:00:00 | 23,50 | 23,60 | 23,36 | 23,49 | 699.900 | | 2005-08-29 | 00:00:00 | 23,32 | 23,77 | 23,20 | 23,69 | 455.100 | | 2005-08-30 | 00:00:00 | 23,78 | 24,36 | 23,70 | 24,10 | 2.952.300 | | 2005-08-31 | 00:00:00 | 24,13 | 24,35 | 24,13 | 24,34 | 1.640.100 | | 2005-09-01 | 00:00:00 | 24,50 | 25,46 | 24,50 | 25,08 | 2.382.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
