(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-01 | 00:00:00 | 24,50 | 25,46 | 24,50 | 25,08 | 2.382.100 | | 2005-09-02 | 00:00:00 | 25,38 | 25,67 | 25,20 | 25,61 | 1.659.400 | | 2005-09-05 | 00:00:00 | 25,68 | 25,75 | 25,38 | 25,75 | 1.198.600 | | 2005-09-06 | 00:00:00 | 25,60 | 25,73 | 25,16 | 25,31 | 2.139.800 | | 2005-09-07 | 00:00:00 | 25,31 | 25,88 | 25,31 | 25,85 | 1.116.700 | | 2005-09-08 | 00:00:00 | 25,97 | 26,20 | 25,75 | 26,14 | 1.123.700 | | 2005-09-09 | 00:00:00 | 26,20 | 26,31 | 25,99 | 26,30 | 607.200 | | 2005-09-12 | 00:00:00 | 26,56 | 26,83 | 26,20 | 26,40 | 903.800 | | 2005-09-13 | 00:00:00 | 25,50 | 25,74 | 25,36 | 25,50 | 12.788.400 | | 2005-09-14 | 00:00:00 | 25,49 | 25,79 | 25,49 | 25,62 | 3.354.900 | | 2005-09-15 | 00:00:00 | 25,63 | 25,96 | 25,63 | 25,76 | 1.615.000 | | 2005-09-16 | 00:00:00 | 25,76 | 26,13 | 25,76 | 26,10 | 1.591.300 | | 2005-09-19 | 00:00:00 | 26,25 | 26,34 | 26,11 | 26,15 | 1.386.800 | | 2005-09-20 | 00:00:00 | 26,20 | 26,20 | 25,86 | 25,95 | 2.087.900 | | 2005-09-21 | 00:00:00 | 26,11 | 26,12 | 25,55 | 25,71 | 2.221.000 | | 2005-09-22 | 00:00:00 | 25,75 | 25,94 | 25,52 | 25,87 | 2.182.200 | | 2005-09-23 | 00:00:00 | 25,98 | 26,18 | 25,13 | 25,22 | 1.125.500 | | 2005-09-26 | 00:00:00 | 23,20 | 23,91 | 23,05 | 23,33 | 21.063.500 | | 2005-09-27 | 00:00:00 | 23,58 | 24,00 | 23,42 | 24,00 | 9.664.100 | | 2005-09-28 | 00:00:00 | 24,03 | 24,53 | 24,03 | 24,45 | 7.337.900 | | 2005-09-29 | 00:00:00 | 24,55 | 24,65 | 23,87 | 24,16 | 4.779.700 | | 2005-09-30 | 00:00:00 | 24,49 | 24,49 | 24,11 | 24,25 | 2.240.300 | | 2005-10-03 | 00:00:00 | 24,45 | 24,74 | 24,37 | 24,74 | 4.262.100 | | 2005-10-04 | 00:00:00 | 24,90 | 25,00 | 24,68 | 25,00 | 2.343.500 | | 2005-10-05 | 00:00:00 | 24,90 | 25,16 | 24,62 | 24,77 | 3.151.700 | | 2005-10-06 | 00:00:00 | 24,54 | 24,55 | 24,15 | 24,29 | 3.138.300 | | 2005-10-07 | 00:00:00 | 24,26 | 24,55 | 24,16 | 24,51 | 1.998.000 | | 2005-10-10 | 00:00:00 | 24,65 | 24,69 | 24,54 | 24,64 | 1.629.100 | | 2005-10-11 | 00:00:00 | 24,51 | 24,90 | 24,51 | 24,76 | 2.558.800 | | 2005-10-12 | 00:00:00 | 24,67 | 24,74 | 24,55 | 24,61 | 1.508.900 | | 2005-10-13 | 00:00:00 | 24,60 | 24,73 | 24,25 | 24,34 | 3.638.000 | | 2005-10-14 | 00:00:00 | 24,56 | 24,57 | 23,91 | 24,20 | 3.565.700 | | 2005-10-17 | 00:00:00 | 24,20 | 24,39 | 23,77 | 23,85 | 2.027.600 | | 2005-10-18 | 00:00:00 | 23,98 | 24,18 | 23,76 | 23,79 | 2.215.800 | | 2005-10-19 | 00:00:00 | 23,70 | 23,72 | 23,10 | 23,24 | 3.189.500 | | 2005-10-20 | 00:00:00 | 23,15 | 23,67 | 23,03 | 23,03 | 7.381.000 | | 2005-10-21 | 00:00:00 | 23,00 | 23,17 | 22,50 | 22,84 | 2.553.800 | | 2005-10-24 | 00:00:00 | 22,75 | 23,56 | 22,53 | 23,56 | 1.209.300 | | 2005-10-25 | 00:00:00 | 23,78 | 23,89 | 23,54 | 23,86 | 1.822.100 | | 2005-10-26 | 00:00:00 | 23,52 | 23,89 | 23,40 | 23,65 | 1.758.200 | | 2005-10-27 | 00:00:00 | 23,66 | 23,66 | 23,34 | 23,49 | 1.132.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
