(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-09-02 | 00:00:00 | 30,28 | 31,25 | 29,95 | 31,07 | 821.100 | | 2008-09-03 | 00:00:00 | 30,80 | 31,25 | 30,43 | 30,99 | 791.200 | | 2008-09-04 | 00:00:00 | 30,80 | 31,09 | 29,75 | 29,80 | 1.020.700 | | 2008-09-05 | 00:00:00 | 29,76 | 29,78 | 29,08 | 29,17 | 1.045.100 | | 2008-09-08 | 00:00:00 | 29,20 | 30,37 | 29,20 | 30,02 | 787.400 | | 2008-09-09 | 00:00:00 | 29,95 | 29,95 | 28,91 | 29,20 | 1.111.500 | | 2008-09-10 | 00:00:00 | 29,10 | 29,26 | 28,82 | 28,95 | 898.300 | | 2008-09-11 | 00:00:00 | 28,96 | 28,96 | 28,20 | 28,60 | 770.700 | | 2008-09-12 | 00:00:00 | 29,04 | 29,35 | 28,77 | 29,27 | 622.400 | | 2008-09-15 | 00:00:00 | 28,50 | 29,18 | 27,90 | 28,75 | 1.114.800 | | 2008-09-16 | 00:00:00 | 28,59 | 29,48 | 28,21 | 29,22 | 2.116.200 | | 2008-09-17 | 00:00:00 | 29,31 | 29,53 | 28,51 | 28,59 | 1.339.200 | | 2008-09-18 | 00:00:00 | 28,35 | 29,78 | 28,35 | 28,91 | 1.391.100 | | 2008-09-19 | 00:00:00 | 30,11 | 30,63 | 29,35 | 30,63 | 2.744.400 | | 2008-09-22 | 00:00:00 | 30,90 | 31,00 | 30,25 | 30,25 | 1.427.400 | | 2008-09-23 | 00:00:00 | 30,39 | 30,39 | 29,37 | 29,74 | 1.121.500 | | 2008-09-24 | 00:00:00 | 30,02 | 30,11 | 29,27 | 29,36 | 1.040.400 | | 2008-09-25 | 00:00:00 | 29,36 | 30,14 | 29,31 | 30,00 | 894.000 | | 2008-09-26 | 00:00:00 | 29,80 | 29,80 | 28,95 | 29,31 | 1.770.400 | | 2008-09-29 | 00:00:00 | 29,30 | 29,30 | 27,81 | 28,02 | 2.088.900 | | 2008-09-30 | 00:00:00 | 27,95 | 28,85 | 27,51 | 28,47 | 1.500.000 | | 2008-10-01 | 00:00:00 | 28,54 | 29,00 | 28,03 | 28,86 | 1.535.900 | | 2008-10-02 | 00:00:00 | 29,49 | 29,74 | 28,30 | 28,55 | 2.143.700 | | 2008-10-03 | 00:00:00 | 28,90 | 29,10 | 27,81 | 29,00 | 1.142.800 | | 2008-10-06 | 00:00:00 | 28,28 | 28,28 | 26,97 | 28,00 | 1.589.400 | | 2008-10-07 | 00:00:00 | 28,36 | 29,12 | 27,96 | 28,47 | 1.352.200 | | 2008-10-08 | 00:00:00 | 27,50 | 28,95 | 26,60 | 28,45 | 1.406.600 | | 2008-10-09 | 00:00:00 | 28,63 | 29,53 | 27,75 | 27,88 | 1.528.700 | | 2008-10-10 | 00:00:00 | 25,84 | 27,55 | 24,85 | 26,11 | 2.866.500 | | 2008-10-13 | 00:00:00 | 26,80 | 28,41 | 26,62 | 28,41 | 1.375.100 | | 2008-10-14 | 00:00:00 | 29,00 | 29,81 | 28,40 | 29,07 | 1.628.000 | | 2008-10-15 | 00:00:00 | 28,84 | 28,89 | 27,05 | 27,05 | 2.163.700 | | 2008-10-16 | 00:00:00 | 26,39 | 26,97 | 25,53 | 26,08 | 2.140.900 | | 2008-10-17 | 00:00:00 | 27,50 | 27,50 | 25,58 | 26,43 | 1.942.800 | | 2008-10-20 | 00:00:00 | 27,15 | 27,74 | 26,97 | 27,60 | 1.219.700 | | 2008-10-21 | 00:00:00 | 28,00 | 28,19 | 27,51 | 28,02 | 1.533.600 | | 2008-10-22 | 00:00:00 | 27,79 | 28,73 | 26,25 | 26,64 | 2.004.600 | | 2008-10-23 | 00:00:00 | 26,50 | 27,29 | 24,87 | 25,95 | 3.418.600 | | 2008-10-24 | 00:00:00 | 25,69 | 26,00 | 24,03 | 26,00 | 2.415.100 | | 2008-10-27 | 00:00:00 | 25,24 | 26,05 | 24,70 | 25,80 | 1.773.400 | | 2008-10-28 | 00:00:00 | 26,30 | 27,61 | 25,88 | 26,40 | 1.850.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
