(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 | | 2008-01-15 | 00:00:00 | 38,40 | 38,52 | 36,51 | 36,78 | 2.310.400 | | 2008-01-16 | 00:00:00 | 36,80 | 37,35 | 35,51 | 36,51 | 2.778.300 | | 2008-01-17 | 00:00:00 | 37,04 | 37,04 | 36,10 | 36,11 | 1.982.300 | | 2008-01-18 | 00:00:00 | 36,18 | 37,50 | 35,55 | 36,38 | 10.820.700 | | 2008-01-21 | 00:00:00 | 35,38 | 35,86 | 34,41 | 34,82 | 2.631.700 | | 2008-01-22 | 00:00:00 | 34,37 | 35,50 | 33,06 | 33,98 | 5.023.100 | | 2008-01-23 | 00:00:00 | 33,98 | 34,00 | 31,42 | 32,28 | 4.291.600 | | 2008-01-24 | 00:00:00 | 33,62 | 34,80 | 32,87 | 33,90 | 4.265.400 | | 2008-01-25 | 00:00:00 | 34,79 | 35,32 | 34,03 | 34,30 | 3.619.000 | | 2008-01-28 | 00:00:00 | 33,24 | 34,10 | 33,21 | 33,90 | 3.195.500 | | 2008-01-29 | 00:00:00 | 34,05 | 34,90 | 34,05 | 34,86 | 2.361.400 | | 2008-01-30 | 00:00:00 | 34,65 | 36,36 | 34,40 | 35,18 | 1.930.900 | | 2008-01-31 | 00:00:00 | 35,09 | 35,69 | 34,05 | 35,01 | 3.428.600 | | 2008-02-01 | 00:00:00 | 35,71 | 36,00 | 35,37 | 35,91 | 1.902.000 | | 2008-02-04 | 00:00:00 | 36,04 | 36,75 | 36,04 | 36,51 | 2.073.200 | | 2008-02-05 | 00:00:00 | 36,29 | 36,44 | 33,52 | 33,92 | 2.850.900 | | 2008-02-06 | 00:00:00 | 33,86 | 34,45 | 33,80 | 34,12 | 1.550.300 | | 2008-02-07 | 00:00:00 | 34,06 | 34,06 | 32,80 | 33,08 | 1.951.000 | | 2008-02-08 | 00:00:00 | 33,41 | 33,48 | 32,29 | 32,73 | 2.456.400 | | 2008-02-11 | 00:00:00 | 32,54 | 33,01 | 32,12 | 32,18 | 2.040.300 | | 2008-02-12 | 00:00:00 | 32,38 | 33,35 | 31,68 | 33,29 | 2.963.500 | | 2008-02-13 | 00:00:00 | 33,02 | 33,88 | 32,91 | 33,65 | 1.815.700 | | 2008-02-14 | 00:00:00 | 33,99 | 34,30 | 33,40 | 33,66 | 2.050.400 | | 2008-02-15 | 00:00:00 | 33,50 | 34,10 | 32,83 | 33,45 | 2.350.000 | | 2008-02-18 | 00:00:00 | 33,64 | 34,69 | 33,64 | 34,54 | 1.244.200 | | 2008-02-19 | 00:00:00 | 34,31 | 34,85 | 33,35 | 34,58 | 1.451.900 | | 2008-02-20 | 00:00:00 | 33,89 | 34,10 | 33,42 | 33,90 | 1.185.900 | | 2008-02-21 | 00:00:00 | 34,17 | 34,69 | 33,89 | 34,40 | 1.364.500 | | 2008-02-22 | 00:00:00 | 34,11 | 34,29 | 33,40 | 33,60 | 1.340.800 | | 2008-02-25 | 00:00:00 | 33,85 | 34,22 | 33,01 | 33,62 | 1.422.300 | | 2008-02-26 | 00:00:00 | 33,79 | 34,60 | 33,71 | 34,42 | 1.338.800 | | 2008-02-27 | 00:00:00 | 34,36 | 34,75 | 33,22 | 34,35 | 2.773.700 | | 2008-02-28 | 00:00:00 | 34,42 | 34,78 | 33,86 | 33,96 | 1.554.500 | | 2008-02-29 | 00:00:00 | 33,70 | 34,26 | 33,45 | 33,92 | 1.344.300 | | 2008-03-03 | 00:00:00 | 33,41 | 33,84 | 32,90 | 33,08 | 1.517.200 | | 2008-03-04 | 00:00:00 | 33,31 | 33,51 | 32,21 | 32,58 | 1.841.200 | | 2008-03-05 | 00:00:00 | 32,62 | 33,74 | 32,32 | 33,44 | 1.441.400 | | 2008-03-06 | 00:00:00 | 33,57 | 34,05 | 33,03 | 33,39 | 1.315.700 | | 2008-03-07 | 00:00:00 | 32,85 | 33,52 | 32,49 | 33,04 | 1.948.000 | | 2008-03-10 | 00:00:00 | 32,76 | 33,39 | 32,41 | 32,73 | 1.687.800 | | 2008-03-11 | 00:00:00 | 32,90 | 34,09 | 32,55 | 33,60 | 2.025.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
