(Login BolsaPT & Canal Forex) |
|
 Affiliated Comput - [Ticker: ACS] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 de 2000-01-01 a 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-01-04 | 00:00:00 | 49,19 | 49,35 | 48,84 | 49,14 | 513.900 | | 2007-01-05 | 00:00:00 | 49,22 | 49,22 | 48,65 | 48,95 | 514.500 | | 2007-01-08 | 00:00:00 | 48,70 | 48,86 | 48,20 | 48,56 | 743.600 | | 2007-01-09 | 00:00:00 | 48,60 | 48,74 | 48,35 | 48,55 | 807.800 | | 2007-01-10 | 00:00:00 | 48,50 | 48,74 | 48,30 | 48,67 | 528.300 | | 2007-01-11 | 00:00:00 | 48,53 | 48,89 | 48,53 | 48,78 | 555.500 | | 2007-01-12 | 00:00:00 | 48,88 | 49,19 | 48,76 | 48,86 | 439.700 | | 2007-01-16 | 00:00:00 | 48,84 | 49,08 | 48,57 | 48,88 | 816.200 | | 2007-01-17 | 00:00:00 | 48,88 | 49,26 | 48,70 | 49,04 | 573.300 | | 2007-01-18 | 00:00:00 | 49,00 | 49,10 | 48,61 | 48,65 | 654.900 | | 2007-01-19 | 00:00:00 | 48,66 | 48,90 | 48,31 | 48,85 | 495.200 | | 2007-01-22 | 00:00:00 | 48,79 | 48,80 | 47,86 | 48,00 | 1.051.300 | | 2007-01-23 | 00:00:00 | 48,05 | 48,41 | 47,79 | 48,23 | 1.028.800 | | 2007-01-24 | 00:00:00 | 48,55 | 49,20 | 48,55 | 49,19 | 859.800 | | 2007-01-25 | 00:00:00 | 49,25 | 49,82 | 49,22 | 49,46 | 1.037.200 | | 2007-01-26 | 00:00:00 | 49,24 | 49,52 | 48,98 | 49,33 | 496.800 | | 2007-01-29 | 00:00:00 | 49,15 | 49,40 | 48,90 | 49,02 | 903.700 | | 2007-01-30 | 00:00:00 | 49,00 | 49,10 | 48,60 | 48,73 | 599.400 | | 2007-01-31 | 00:00:00 | 48,50 | 49,26 | 48,01 | 48,99 | 3.435.400 | | 2007-02-01 | 00:00:00 | 49,23 | 49,28 | 48,89 | 49,17 | 1.302.100 | | 2007-02-02 | 00:00:00 | 49,38 | 49,52 | 49,19 | 49,48 | 862.200 | | 2007-02-05 | 00:00:00 | 49,42 | 49,67 | 49,30 | 49,42 | 492.100 | | 2007-02-06 | 00:00:00 | 49,33 | 49,46 | 49,07 | 49,44 | 598.900 | | 2007-02-07 | 00:00:00 | 49,62 | 50,01 | 49,50 | 49,92 | 738.500 | | 2007-02-08 | 00:00:00 | 49,92 | 50,18 | 49,57 | 49,74 | 405.700 | | 2007-02-09 | 00:00:00 | 49,68 | 50,25 | 49,28 | 49,38 | 791.700 | | 2007-02-12 | 00:00:00 | 49,38 | 50,59 | 49,38 | 50,44 | 1.160.500 | | 2007-02-13 | 00:00:00 | 50,40 | 50,65 | 50,13 | 50,47 | 699.600 | | 2007-02-14 | 00:00:00 | 53,08 | 54,12 | 52,10 | 53,44 | 3.424.600 | | 2007-02-15 | 00:00:00 | 53,45 | 54,34 | 53,45 | 53,87 | 1.235.100 | | 2007-02-16 | 00:00:00 | 53,90 | 54,29 | 53,72 | 54,13 | 929.400 | | 2007-02-20 | 00:00:00 | 54,24 | 54,49 | 53,78 | 54,33 | 521.600 | | 2007-02-21 | 00:00:00 | 54,08 | 54,40 | 53,74 | 54,09 | 532.400 | | 2007-02-22 | 00:00:00 | 54,35 | 54,50 | 53,84 | 54,43 | 390.500 | | 2007-02-23 | 00:00:00 | 54,42 | 54,42 | 53,65 | 54,01 | 497.500 | | 2007-02-26 | 00:00:00 | 54,10 | 54,26 | 53,40 | 53,53 | 375.500 | | 2007-02-27 | 00:00:00 | 53,29 | 53,29 | 51,47 | 51,78 | 954.600 | | 2007-02-28 | 00:00:00 | 51,78 | 52,62 | 51,74 | 51,97 | 605.300 | | 2007-03-01 | 00:00:00 | 50,20 | 52,11 | 50,07 | 51,84 | 494.800 | | 2007-03-02 | 00:00:00 | 51,65 | 51,71 | 51,00 | 51,04 | 351.200 | | 2007-03-05 | 00:00:00 | 51,00 | 51,50 | 50,83 | 50,97 | 660.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
