(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-03-19 | 00:00:00 | 27,19 | 27,20 | 26,89 | 27,00 | 788.700 | | 2014-03-31 | 00:00:00 | 28,82 | 28,98 | 28,51 | 28,51 | 1.369.400 | | 2014-04-03 | 00:00:00 | 28,48 | 28,84 | 28,41 | 28,75 | 2.641.100 | | 2014-04-04 | 00:00:00 | 28,82 | 29,36 | 28,75 | 29,24 | 2.461.800 | | 2014-04-21 | 00:00:00 | 29,93 | 29,93 | 29,93 | 29,93 | 0 | | 2014-04-28 | 00:00:00 | 29,95 | 30,20 | 29,85 | 30,04 | 469.000 | | 2014-05-07 | 00:00:00 | 31,22 | 31,22 | 30,72 | 30,93 | 1.622.400 | | 2014-05-08 | 00:00:00 | 31,00 | 31,44 | 30,95 | 31,19 | 1.035.400 | | 2014-05-09 | 00:00:00 | 31,18 | 31,42 | 31,06 | 31,30 | 1.097.500 | | 2014-05-12 | 00:00:00 | 31,41 | 31,90 | 31,30 | 31,75 | 1.425.700 | | 2014-05-26 | 00:00:00 | 31,30 | 31,53 | 31,25 | 31,52 | 700.900 | | 2014-05-29 | 00:00:00 | 32,00 | 32,16 | 31,50 | 32,03 | 714.900 | | 2014-05-30 | 00:00:00 | 32,00 | 32,83 | 31,95 | 32,60 | 1.452.900 | | 2014-06-02 | 00:00:00 | 32,77 | 33,44 | 32,76 | 32,97 | 1.031.000 | | 2014-06-05 | 00:00:00 | 32,76 | 33,29 | 32,62 | 32,90 | 1.414.500 | | 2014-06-06 | 00:00:00 | 33,00 | 33,49 | 32,92 | 33,41 | 1.233.100 | | 2014-06-09 | 00:00:00 | 33,50 | 33,94 | 33,34 | 33,87 | 635.600 | | 2014-06-10 | 00:00:00 | 33,75 | 33,99 | 33,65 | 33,97 | 889.900 | | 2014-06-11 | 00:00:00 | 33,87 | 34,06 | 33,61 | 33,83 | 800.000 | | 2014-06-16 | 00:00:00 | 34,13 | 34,31 | 33,76 | 33,85 | 1.186.800 | | 2014-06-17 | 00:00:00 | 33,99 | 34,03 | 33,59 | 33,87 | 878.400 | | 2014-06-18 | 00:00:00 | 33,90 | 33,92 | 33,76 | 33,85 | 1.251.800 | | 2014-06-24 | 00:00:00 | 34,33 | 34,44 | 34,00 | 34,17 | 856.000 | | 2014-06-25 | 00:00:00 | 33,95 | 33,99 | 32,92 | 33,24 | 13.180.300 | | 2014-06-30 | 00:00:00 | 33,60 | 33,67 | 33,18 | 33,40 | 1.472.500 | | 2014-07-01 | 00:00:00 | 33,41 | 33,69 | 33,23 | 33,52 | 1.773.500 | | 2014-07-02 | 00:00:00 | 33,62 | 33,69 | 33,27 | 33,31 | 865.400 | | 2014-07-08 | 00:00:00 | 32,05 | 32,43 | 31,41 | 31,54 | 2.034.200 | | 2014-07-09 | 00:00:00 | 31,50 | 31,70 | 31,35 | 31,56 | 1.499.400 | | 2014-07-10 | 00:00:00 | 31,49 | 31,56 | 30,61 | 30,99 | 1.654.800 | | 2014-07-11 | 00:00:00 | 31,00 | 31,33 | 30,84 | 30,99 | 1.037.200 | | 2014-07-14 | 00:00:00 | 31,17 | 31,32 | 31,01 | 31,10 | 948.000 | | 2014-07-15 | 00:00:00 | 31,08 | 31,14 | 30,70 | 30,95 | 628.700 | | 2014-07-16 | 00:00:00 | 31,00 | 31,73 | 30,94 | 31,67 | 798.200 | | 2014-07-31 | 00:00:00 | 33,46 | 33,54 | 32,64 | 32,74 | 2.125.200 | | 2014-08-01 | 00:00:00 | 32,72 | 32,78 | 31,57 | 31,73 | 1.298.100 | | 2014-08-07 | 00:00:00 | 30,67 | 30,78 | 29,74 | 29,76 | 1.913.400 | | 2014-08-08 | 00:00:00 | 29,40 | 29,65 | 28,92 | 29,58 | 2.415.400 | | 2014-08-18 | 00:00:00 | 30,47 | 30,58 | 30,05 | 30,17 | 3.430.900 | | 2014-08-25 | 00:00:00 | 32,11 | 32,16 | 31,67 | 32,06 | 578.500 | | 2014-08-26 | 00:00:00 | 31,98 | 32,55 | 31,95 | 32,50 | 800.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
