(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 | | 2012-08-15 | 00:00:00 | 12,95 | 13,05 | 12,90 | 12,91 | 310.400 | | 2012-08-16 | 00:00:00 | 12,98 | 15,20 | 12,98 | 15,20 | 1.017.200 | | 2012-08-17 | 00:00:00 | 15,00 | 15,82 | 14,68 | 15,75 | 1.922.400 | | 2012-08-20 | 00:00:00 | 15,70 | 16,22 | 15,49 | 16,00 | 655.000 | | 2012-08-21 | 00:00:00 | 16,01 | 16,27 | 15,64 | 15,74 | 546.200 | | 2012-08-22 | 00:00:00 | 15,68 | 15,68 | 14,65 | 14,94 | 340.500 | | 2012-08-23 | 00:00:00 | 15,12 | 15,30 | 14,70 | 15,15 | 323.200 | | 2012-08-24 | 00:00:00 | 15,18 | 16,00 | 15,06 | 15,74 | 310.000 | | 2012-08-27 | 00:00:00 | 15,87 | 16,00 | 15,42 | 15,70 | 645.800 | | 2012-08-28 | 00:00:00 | 15,83 | 15,94 | 15,02 | 15,31 | 369.000 | | 2012-08-29 | 00:00:00 | 15,39 | 15,65 | 15,39 | 15,62 | 203.300 | | 2012-08-30 | 00:00:00 | 15,55 | 15,79 | 15,21 | 15,65 | 360.600 | | 2012-08-31 | 00:00:00 | 15,35 | 15,89 | 15,20 | 15,79 | 1.140.800 | | 2012-09-03 | 00:00:00 | 15,69 | 15,70 | 15,25 | 15,60 | 634.000 | | 2012-09-04 | 00:00:00 | 15,70 | 15,80 | 15,27 | 15,59 | 574.600 | | 2012-09-05 | 00:00:00 | 15,60 | 15,78 | 14,78 | 15,09 | 713.000 | | 2012-09-06 | 00:00:00 | 15,10 | 15,50 | 14,80 | 15,50 | 637.300 | | 2012-09-07 | 00:00:00 | 15,58 | 15,85 | 15,40 | 15,76 | 939.900 | | 2012-09-10 | 00:00:00 | 15,84 | 16,25 | 15,51 | 16,22 | 472.600 | | 2012-09-11 | 00:00:00 | 16,20 | 16,48 | 15,60 | 16,43 | 436.900 | | 2012-09-12 | 00:00:00 | 16,50 | 17,25 | 16,21 | 16,52 | 559.800 | | 2012-09-13 | 00:00:00 | 16,51 | 16,77 | 16,13 | 16,48 | 423.800 | | 2012-09-14 | 00:00:00 | 16,92 | 17,68 | 16,90 | 17,56 | 1.093.800 | | 2012-09-17 | 00:00:00 | 17,50 | 18,08 | 17,10 | 17,52 | 1.384.100 | | 2012-09-18 | 00:00:00 | 17,34 | 17,50 | 16,85 | 17,49 | 543.200 | | 2012-09-19 | 00:00:00 | 17,50 | 18,00 | 17,01 | 17,45 | 935.700 | | 2012-09-20 | 00:00:00 | 17,35 | 17,85 | 17,18 | 17,42 | 373.800 | | 2012-09-21 | 00:00:00 | 17,50 | 17,50 | 16,71 | 17,21 | 1.104.500 | | 2012-09-24 | 00:00:00 | 17,10 | 17,45 | 17,04 | 17,04 | 1.955.700 | | 2012-09-25 | 00:00:00 | 16,94 | 17,40 | 16,67 | 16,95 | 1.001.800 | | 2012-09-26 | 00:00:00 | 16,76 | 16,78 | 15,97 | 15,97 | 3.787.200 | | 2012-09-27 | 00:00:00 | 16,12 | 16,30 | 15,89 | 16,04 | 456.300 | | 2012-09-28 | 00:00:00 | 16,05 | 16,52 | 15,73 | 16,03 | 936.300 | | 2012-10-01 | 00:00:00 | 16,30 | 16,87 | 16,13 | 16,85 | 365.000 | | 2012-10-02 | 00:00:00 | 16,80 | 17,23 | 16,70 | 17,13 | 315.500 | | 2012-10-03 | 00:00:00 | 17,12 | 17,30 | 16,64 | 17,00 | 965.000 | | 2012-10-04 | 00:00:00 | 17,03 | 17,28 | 16,78 | 16,90 | 605.000 | | 2012-10-05 | 00:00:00 | 17,24 | 17,25 | 16,80 | 17,12 | 323.500 | | 2012-10-08 | 00:00:00 | 16,95 | 17,19 | 16,95 | 17,15 | 268.900 | | 2012-10-09 | 00:00:00 | 17,11 | 17,30 | 16,71 | 17,07 | 463.800 | | 2012-10-10 | 00:00:00 | 16,98 | 17,18 | 16,53 | 17,00 | 441.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
