(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-09-02 | 00:00:00 | 28,25 | 28,44 | 27,36 | 27,71 | 647.200 | | 2011-09-05 | 00:00:00 | 27,30 | 27,30 | 26,20 | 26,50 | 520.200 | | 2011-09-06 | 00:00:00 | 26,20 | 26,67 | 25,64 | 25,85 | 1.094.600 | | 2011-09-07 | 00:00:00 | 26,57 | 26,57 | 26,08 | 26,52 | 489.200 | | 2011-09-08 | 00:00:00 | 26,57 | 27,30 | 26,46 | 27,16 | 569.300 | | 2011-09-09 | 00:00:00 | 26,91 | 27,53 | 25,96 | 25,96 | 476.700 | | 2011-09-12 | 00:00:00 | 25,35 | 25,62 | 25,12 | 25,20 | 738.200 | | 2011-09-13 | 00:00:00 | 25,67 | 25,67 | 24,76 | 25,50 | 485.800 | | 2011-09-14 | 00:00:00 | 25,29 | 26,10 | 25,20 | 26,05 | 534.200 | | 2011-09-15 | 00:00:00 | 26,35 | 26,68 | 26,12 | 26,51 | 882.300 | | 2011-09-16 | 00:00:00 | 26,67 | 26,75 | 26,16 | 26,59 | 1.269.600 | | 2011-09-19 | 00:00:00 | 26,08 | 26,45 | 26,00 | 26,12 | 721.300 | | 2011-09-20 | 00:00:00 | 26,00 | 26,33 | 25,75 | 26,08 | 1.037.300 | | 2011-09-21 | 00:00:00 | 26,09 | 26,25 | 25,80 | 25,96 | 1.444.400 | | 2011-09-22 | 00:00:00 | 25,18 | 25,51 | 24,70 | 24,90 | 922.000 | | 2011-09-23 | 00:00:00 | 25,09 | 25,27 | 23,96 | 24,94 | 814.200 | | 2011-09-26 | 00:00:00 | 24,32 | 25,80 | 24,32 | 25,42 | 837.400 | | 2011-09-27 | 00:00:00 | 26,00 | 26,82 | 25,73 | 26,81 | 982.400 | | 2011-09-28 | 00:00:00 | 26,40 | 27,28 | 26,29 | 27,08 | 951.700 | | 2011-09-29 | 00:00:00 | 26,93 | 27,24 | 26,69 | 27,15 | 1.209.000 | | 2011-09-30 | 00:00:00 | 27,00 | 27,11 | 26,40 | 26,59 | 1.052.300 | | 2011-10-03 | 00:00:00 | 26,18 | 26,36 | 25,97 | 26,19 | 760.900 | | 2011-10-04 | 00:00:00 | 25,98 | 25,99 | 24,69 | 25,18 | 1.357.400 | | 2011-10-05 | 00:00:00 | 25,76 | 25,76 | 25,08 | 25,74 | 1.526.500 | | 2011-10-06 | 00:00:00 | 25,93 | 26,71 | 25,91 | 26,71 | 1.043.100 | | 2011-10-07 | 00:00:00 | 26,85 | 26,98 | 26,36 | 26,73 | 790.100 | | 2011-10-10 | 00:00:00 | 26,92 | 27,20 | 26,76 | 27,20 | 478.700 | | 2011-10-11 | 00:00:00 | 27,21 | 27,34 | 26,82 | 27,18 | 624.900 | | 2011-10-12 | 00:00:00 | 27,07 | 27,85 | 26,90 | 27,68 | 542.200 | | 2011-10-13 | 00:00:00 | 27,67 | 27,99 | 27,11 | 27,48 | 856.100 | | 2011-10-14 | 00:00:00 | 27,64 | 28,05 | 27,53 | 28,00 | 813.600 | | 2011-10-17 | 00:00:00 | 28,30 | 28,61 | 27,50 | 27,75 | 738.700 | | 2011-10-18 | 00:00:00 | 27,51 | 27,90 | 27,30 | 27,67 | 1.053.500 | | 2011-10-19 | 00:00:00 | 27,80 | 27,81 | 27,15 | 27,45 | 877.100 | | 2011-10-20 | 00:00:00 | 27,11 | 27,33 | 26,63 | 26,80 | 915.900 | | 2011-10-21 | 00:00:00 | 26,95 | 27,69 | 26,95 | 27,57 | 1.108.700 | | 2011-10-24 | 00:00:00 | 27,74 | 28,25 | 27,41 | 28,25 | 640.300 | | 2011-10-25 | 00:00:00 | 28,09 | 28,40 | 27,72 | 27,99 | 754.700 | | 2011-10-26 | 00:00:00 | 27,99 | 28,30 | 27,55 | 27,95 | 766.100 | | 2011-10-27 | 00:00:00 | 28,64 | 28,95 | 28,42 | 28,90 | 1.000.900 | | 2011-10-28 | 00:00:00 | 29,03 | 29,11 | 28,40 | 28,58 | 937.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
