(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-02-24 | 00:00:00 | 31,78 | 32,54 | 31,46 | 32,21 | 711.400 | | 2009-02-25 | 00:00:00 | 32,52 | 32,87 | 32,00 | 32,10 | 669.100 | | 2009-02-26 | 00:00:00 | 31,90 | 32,72 | 31,90 | 32,63 | 670.100 | | 2009-02-27 | 00:00:00 | 32,14 | 32,44 | 31,15 | 31,50 | 1.480.800 | | 2009-03-02 | 00:00:00 | 30,80 | 31,24 | 30,30 | 30,38 | 643.600 | | 2009-03-03 | 00:00:00 | 30,38 | 30,91 | 29,60 | 30,00 | 1.126.100 | | 2009-03-04 | 00:00:00 | 30,06 | 30,96 | 29,94 | 30,62 | 860.400 | | 2009-03-05 | 00:00:00 | 30,40 | 30,74 | 29,83 | 30,00 | 788.800 | | 2009-03-06 | 00:00:00 | 29,80 | 30,72 | 28,68 | 28,96 | 1.485.800 | | 2009-03-09 | 00:00:00 | 28,77 | 29,25 | 27,67 | 28,35 | 1.426.400 | | 2009-03-10 | 00:00:00 | 28,66 | 29,47 | 28,21 | 29,21 | 1.352.000 | | 2009-03-11 | 00:00:00 | 29,13 | 29,97 | 28,83 | 29,40 | 876.100 | | 2009-03-12 | 00:00:00 | 29,29 | 29,75 | 28,76 | 29,53 | 1.086.100 | | 2009-03-13 | 00:00:00 | 30,00 | 30,53 | 29,33 | 29,80 | 951.800 | | 2009-03-16 | 00:00:00 | 30,40 | 30,59 | 29,78 | 29,87 | 981.500 | | 2009-03-17 | 00:00:00 | 30,01 | 30,35 | 29,70 | 30,08 | 759.100 | | 2009-03-18 | 00:00:00 | 30,30 | 31,50 | 29,91 | 30,21 | 757.500 | | 2009-03-19 | 00:00:00 | 30,66 | 31,43 | 30,18 | 30,50 | 825.600 | | 2009-03-20 | 00:00:00 | 30,50 | 30,88 | 30,01 | 30,57 | 778.700 | | 2009-03-23 | 00:00:00 | 31,45 | 31,45 | 30,37 | 31,05 | 512.600 | | 2009-03-24 | 00:00:00 | 31,80 | 31,80 | 30,67 | 31,10 | 865.700 | | 2009-03-25 | 00:00:00 | 31,40 | 31,90 | 30,91 | 31,49 | 550.300 | | 2009-03-26 | 00:00:00 | 32,10 | 32,10 | 30,95 | 31,73 | 570.400 | | 2009-03-27 | 00:00:00 | 31,70 | 32,15 | 31,50 | 31,70 | 637.300 | | 2009-03-30 | 00:00:00 | 31,59 | 31,59 | 30,43 | 30,60 | 615.300 | | 2009-03-31 | 00:00:00 | 30,61 | 31,65 | 30,61 | 31,24 | 779.700 | | 2009-04-01 | 00:00:00 | 31,95 | 32,50 | 30,66 | 32,40 | 954.400 | | 2009-04-02 | 00:00:00 | 32,99 | 33,40 | 32,39 | 33,40 | 1.398.600 | | 2009-04-03 | 00:00:00 | 33,35 | 34,20 | 33,05 | 33,70 | 823.500 | | 2009-04-06 | 00:00:00 | 34,20 | 34,38 | 33,51 | 34,15 | 849.700 | | 2009-04-07 | 00:00:00 | 34,50 | 34,80 | 33,85 | 34,20 | 1.235.500 | | 2009-04-08 | 00:00:00 | 33,50 | 34,65 | 33,44 | 34,64 | 1.021.200 | | 2009-04-09 | 00:00:00 | 34,62 | 35,41 | 34,32 | 35,20 | 1.011.700 | | 2009-04-14 | 00:00:00 | 34,85 | 35,43 | 33,86 | 35,43 | 1.048.200 | | 2009-04-15 | 00:00:00 | 35,19 | 35,37 | 34,76 | 35,10 | 1.142.500 | | 2009-04-16 | 00:00:00 | 34,91 | 36,08 | 34,91 | 36,00 | 1.008.600 | | 2009-04-17 | 00:00:00 | 35,76 | 36,80 | 35,71 | 36,80 | 1.615.800 | | 2009-04-20 | 00:00:00 | 36,79 | 36,79 | 35,56 | 35,80 | 885.500 | | 2009-04-21 | 00:00:00 | 35,68 | 36,00 | 34,80 | 35,99 | 987.500 | | 2009-04-22 | 00:00:00 | 35,55 | 36,80 | 35,07 | 36,71 | 1.003.700 | | 2009-04-23 | 00:00:00 | 36,40 | 37,02 | 35,87 | 36,77 | 1.230.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
