(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 51,54 | 52,90 | 50,95 | 51,21 | 3.130.100 | | 2003-09-04 | 00:00:00 | 51,21 | 52,07 | 50,85 | 52,00 | 1.618.200 | | 2003-09-05 | 00:00:00 | 52,00 | 52,00 | 50,30 | 50,70 | 1.706.600 | | 2003-09-08 | 00:00:00 | 50,90 | 51,30 | 50,40 | 50,93 | 1.058.000 | | 2003-09-09 | 00:00:00 | 50,70 | 51,20 | 50,60 | 51,00 | 769.300 | | 2003-09-10 | 00:00:00 | 50,72 | 50,83 | 49,70 | 50,07 | 1.248.900 | | 2003-09-11 | 00:00:00 | 50,07 | 50,45 | 49,84 | 49,90 | 1.381.500 | | 2003-09-12 | 00:00:00 | 49,80 | 49,90 | 49,30 | 49,83 | 1.586.600 | | 2003-09-15 | 00:00:00 | 49,90 | 50,07 | 49,70 | 49,90 | 728.400 | | 2003-09-16 | 00:00:00 | 49,50 | 50,81 | 49,50 | 50,69 | 990.400 | | 2003-09-17 | 00:00:00 | 51,00 | 51,40 | 50,70 | 51,25 | 1.219.000 | | 2003-09-18 | 00:00:00 | 51,50 | 52,52 | 51,20 | 52,45 | 1.741.600 | | 2003-09-19 | 00:00:00 | 54,36 | 54,36 | 52,15 | 52,55 | 1.410.900 | | 2003-09-22 | 00:00:00 | 52,34 | 52,35 | 51,50 | 51,69 | 709.000 | | 2003-09-23 | 00:00:00 | 51,50 | 52,35 | 51,30 | 51,64 | 1.362.800 | | 2003-09-24 | 00:00:00 | 51,50 | 51,70 | 49,60 | 49,60 | 1.380.800 | | 2003-09-25 | 00:00:00 | 50,00 | 50,91 | 49,80 | 49,99 | 1.461.100 | | 2003-09-26 | 00:00:00 | 50,26 | 50,50 | 48,71 | 48,71 | 1.420.500 | | 2003-09-29 | 00:00:00 | 49,20 | 49,50 | 48,69 | 48,80 | 1.373.900 | | 2003-09-30 | 00:00:00 | 48,52 | 48,86 | 47,89 | 48,69 | 1.196.000 | | 2003-10-01 | 00:00:00 | 48,55 | 48,55 | 46,09 | 47,96 | 6.036.400 | | 2003-10-02 | 00:00:00 | 47,96 | 48,15 | 47,31 | 47,50 | 2.213.000 | | 2003-10-03 | 00:00:00 | 48,00 | 49,13 | 47,85 | 48,40 | 2.069.700 | | 2003-10-06 | 00:00:00 | 48,35 | 48,76 | 47,80 | 48,35 | 1.020.400 | | 2003-10-07 | 00:00:00 | 48,10 | 48,98 | 47,89 | 48,90 | 836.300 | | 2003-10-08 | 00:00:00 | 48,71 | 48,97 | 48,04 | 48,80 | 1.555.400 | | 2003-10-09 | 00:00:00 | 49,10 | 49,66 | 48,20 | 48,39 | 1.728.700 | | 2003-10-10 | 00:00:00 | 48,68 | 50,48 | 48,26 | 50,15 | 1.411.100 | | 2003-10-13 | 00:00:00 | 50,27 | 50,74 | 49,91 | 49,94 | 757.900 | | 2003-10-14 | 00:00:00 | 49,95 | 50,25 | 49,75 | 49,90 | 819.300 | | 2003-10-15 | 00:00:00 | 50,00 | 50,13 | 49,52 | 49,71 | 820.800 | | 2003-10-16 | 00:00:00 | 49,50 | 50,71 | 49,50 | 50,05 | 1.169.600 | | 2003-10-17 | 00:00:00 | 50,05 | 50,23 | 49,70 | 49,72 | 1.147.900 | | 2003-10-20 | 00:00:00 | 49,72 | 50,93 | 49,60 | 50,69 | 1.624.600 | | 2003-10-21 | 00:00:00 | 50,80 | 50,80 | 47,60 | 47,86 | 4.732.100 | | 2003-10-22 | 00:00:00 | 47,87 | 48,75 | 47,33 | 47,64 | 1.591.200 | | 2003-10-23 | 00:00:00 | 47,58 | 47,69 | 47,12 | 47,38 | 1.238.200 | | 2003-10-24 | 00:00:00 | 47,38 | 48,05 | 47,34 | 47,96 | 957.300 | | 2003-10-27 | 00:00:00 | 48,10 | 48,70 | 47,90 | 48,68 | 1.770.000 | | 2003-10-28 | 00:00:00 | 48,93 | 49,22 | 48,60 | 48,80 | 1.783.100 | | 2003-10-29 | 00:00:00 | 48,95 | 49,30 | 48,70 | 49,10 | 1.137.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
