(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 | | 2010-08-02 | 00:00:00 | 33,74 | 34,47 | 33,38 | 34,33 | 616.400 | | 2010-08-03 | 00:00:00 | 34,10 | 34,53 | 34,04 | 34,46 | 342.900 | | 2010-08-04 | 00:00:00 | 34,47 | 34,65 | 33,84 | 34,49 | 496.000 | | 2010-08-05 | 00:00:00 | 34,66 | 35,00 | 34,20 | 34,62 | 540.000 | | 2010-08-06 | 00:00:00 | 35,00 | 35,00 | 34,10 | 34,20 | 653.000 | | 2010-08-09 | 00:00:00 | 34,65 | 34,80 | 34,52 | 34,78 | 239.100 | | 2010-08-10 | 00:00:00 | 34,46 | 34,67 | 34,05 | 34,33 | 562.000 | | 2010-08-11 | 00:00:00 | 34,05 | 34,71 | 33,40 | 33,42 | 751.300 | | 2010-08-12 | 00:00:00 | 33,44 | 33,99 | 33,10 | 33,29 | 923.100 | | 2010-08-13 | 00:00:00 | 33,58 | 33,65 | 33,03 | 33,10 | 628.400 | | 2010-08-16 | 00:00:00 | 33,13 | 33,40 | 32,85 | 33,19 | 455.100 | | 2010-08-17 | 00:00:00 | 33,29 | 33,83 | 33,05 | 33,79 | 350.500 | | 2010-08-18 | 00:00:00 | 33,55 | 34,22 | 33,45 | 34,13 | 422.400 | | 2010-08-19 | 00:00:00 | 34,27 | 34,47 | 33,58 | 33,60 | 674.200 | | 2010-08-20 | 00:00:00 | 33,49 | 33,71 | 33,03 | 33,05 | 393.200 | | 2010-08-23 | 00:00:00 | 32,97 | 33,38 | 32,81 | 33,04 | 222.500 | | 2010-08-24 | 00:00:00 | 32,60 | 32,88 | 32,16 | 32,44 | 541.800 | | 2010-08-25 | 00:00:00 | 32,46 | 32,53 | 31,68 | 32,10 | 495.000 | | 2010-08-26 | 00:00:00 | 32,24 | 32,49 | 32,10 | 32,26 | 466.700 | | 2010-08-27 | 00:00:00 | 32,21 | 32,88 | 32,01 | 32,74 | 369.300 | | 2010-08-30 | 00:00:00 | 32,63 | 32,99 | 32,53 | 32,70 | 336.200 | | 2010-08-31 | 00:00:00 | 32,09 | 32,99 | 32,01 | 32,72 | 542.900 | | 2010-09-01 | 00:00:00 | 33,01 | 33,68 | 32,55 | 33,68 | 585.900 | | 2010-09-02 | 00:00:00 | 33,58 | 34,15 | 33,38 | 34,10 | 456.700 | | 2010-09-03 | 00:00:00 | 34,26 | 34,49 | 33,81 | 34,28 | 434.600 | | 2010-09-06 | 00:00:00 | 34,50 | 34,50 | 34,11 | 34,34 | 424.600 | | 2010-09-07 | 00:00:00 | 34,45 | 34,45 | 33,88 | 34,10 | 380.200 | | 2010-09-08 | 00:00:00 | 34,22 | 34,54 | 33,87 | 34,47 | 420.900 | | 2010-09-09 | 00:00:00 | 34,44 | 34,65 | 34,08 | 34,65 | 698.300 | | 2010-09-10 | 00:00:00 | 34,79 | 34,85 | 34,40 | 34,80 | 392.700 | | 2010-09-13 | 00:00:00 | 34,99 | 35,09 | 34,72 | 34,98 | 623.300 | | 2010-09-14 | 00:00:00 | 34,98 | 35,01 | 34,61 | 35,01 | 540.900 | | 2010-09-15 | 00:00:00 | 35,09 | 35,09 | 34,40 | 34,80 | 744.800 | | 2010-09-16 | 00:00:00 | 34,96 | 36,70 | 34,81 | 35,83 | 1.431.100 | | 2010-09-17 | 00:00:00 | 36,00 | 36,75 | 35,72 | 36,08 | 1.249.500 | | 2010-09-20 | 00:00:00 | 36,06 | 36,47 | 35,82 | 36,29 | 466.800 | | 2010-09-21 | 00:00:00 | 36,12 | 37,03 | 36,12 | 36,87 | 813.600 | | 2010-09-22 | 00:00:00 | 37,07 | 37,07 | 35,98 | 36,19 | 585.700 | | 2010-09-23 | 00:00:00 | 36,32 | 36,32 | 35,77 | 36,24 | 601.600 | | 2010-09-24 | 00:00:00 | 36,14 | 36,83 | 36,04 | 36,74 | 661.200 | | 2010-09-27 | 00:00:00 | 37,03 | 37,03 | 36,34 | 36,66 | 501.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
