(Login BolsaPT & Canal Forex) |
|
 Affiliated Comput - [Ticker: ACS] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 de 2000-01-01 a 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 41,50 | 43,24 | 40,65 | 40,90 | 5.404.500 | | 2002-09-20 | 00:00:00 | 41,60 | 41,60 | 40,29 | 41,10 | 2.367.800 | | 2002-09-23 | 00:00:00 | 41,10 | 41,10 | 40,10 | 40,85 | 946.600 | | 2002-09-24 | 00:00:00 | 40,20 | 40,53 | 38,10 | 39,00 | 2.934.600 | | 2002-09-25 | 00:00:00 | 39,85 | 41,80 | 38,50 | 41,60 | 1.719.500 | | 2002-09-26 | 00:00:00 | 41,72 | 42,80 | 41,01 | 42,58 | 1.872.400 | | 2002-09-27 | 00:00:00 | 42,58 | 43,22 | 41,85 | 42,60 | 1.151.000 | | 2002-09-30 | 00:00:00 | 42,61 | 43,25 | 40,87 | 42,55 | 1.662.800 | | 2002-10-01 | 00:00:00 | 42,63 | 44,56 | 42,45 | 44,56 | 1.233.500 | | 2002-10-02 | 00:00:00 | 44,50 | 44,50 | 40,61 | 41,06 | 2.657.600 | | 2002-10-03 | 00:00:00 | 41,06 | 42,36 | 38,89 | 39,22 | 2.545.800 | | 2002-10-04 | 00:00:00 | 39,74 | 39,99 | 37,40 | 38,15 | 2.137.300 | | 2002-10-07 | 00:00:00 | 38,55 | 39,20 | 36,00 | 36,03 | 1.748.300 | | 2002-10-08 | 00:00:00 | 36,75 | 37,40 | 35,88 | 37,15 | 2.319.500 | | 2002-10-09 | 00:00:00 | 37,16 | 37,16 | 32,70 | 33,88 | 6.052.500 | | 2002-10-10 | 00:00:00 | 34,30 | 38,65 | 34,30 | 38,52 | 3.362.900 | | 2002-10-11 | 00:00:00 | 40,23 | 42,05 | 38,75 | 40,99 | 2.803.600 | | 2002-10-14 | 00:00:00 | 40,50 | 40,99 | 39,75 | 40,32 | 1.275.400 | | 2002-10-15 | 00:00:00 | 42,95 | 42,95 | 42,00 | 42,35 | 2.030.600 | | 2002-10-16 | 00:00:00 | 41,10 | 41,75 | 39,95 | 40,00 | 1.297.200 | | 2002-10-17 | 00:00:00 | 44,90 | 44,90 | 41,60 | 42,85 | 1.533.200 | | 2002-10-18 | 00:00:00 | 43,00 | 43,80 | 42,10 | 43,67 | 1.349.300 | | 2002-10-21 | 00:00:00 | 43,59 | 45,48 | 43,00 | 45,00 | 2.256.700 | | 2002-10-22 | 00:00:00 | 45,00 | 48,10 | 43,64 | 44,00 | 3.589.800 | | 2002-10-23 | 00:00:00 | 43,78 | 46,10 | 43,45 | 46,10 | 1.891.200 | | 2002-10-24 | 00:00:00 | 47,00 | 47,74 | 46,18 | 47,00 | 2.299.400 | | 2002-10-25 | 00:00:00 | 46,80 | 49,07 | 46,46 | 49,00 | 1.464.500 | | 2002-10-28 | 00:00:00 | 49,50 | 49,80 | 46,11 | 46,35 | 1.739.800 | | 2002-10-29 | 00:00:00 | 46,35 | 46,60 | 44,91 | 46,40 | 1.024.300 | | 2002-10-30 | 00:00:00 | 46,41 | 47,41 | 46,30 | 47,04 | 1.016.700 | | 2002-10-31 | 00:00:00 | 47,15 | 47,50 | 45,62 | 46,05 | 1.158.100 | | 2002-11-01 | 00:00:00 | 45,70 | 47,09 | 44,60 | 47,00 | 1.183.000 | | 2002-11-04 | 00:00:00 | 47,95 | 49,40 | 47,01 | 48,70 | 1.383.600 | | 2002-11-05 | 00:00:00 | 48,10 | 48,76 | 47,55 | 48,70 | 1.103.600 | | 2002-11-06 | 00:00:00 | 48,65 | 50,00 | 48,15 | 49,70 | 1.375.000 | | 2002-11-07 | 00:00:00 | 49,20 | 50,00 | 48,70 | 49,79 | 1.520.400 | | 2002-11-08 | 00:00:00 | 49,60 | 49,95 | 48,00 | 48,30 | 1.226.500 | | 2002-11-11 | 00:00:00 | 48,30 | 48,30 | 46,80 | 47,54 | 1.007.100 | | 2002-11-12 | 00:00:00 | 47,66 | 48,45 | 47,57 | 47,75 | 845.200 | | 2002-11-13 | 00:00:00 | 47,75 | 47,75 | 46,25 | 46,70 | 975.900 | | 2002-11-14 | 00:00:00 | 47,15 | 50,00 | 39,95 | 44,50 | 2.714.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
