Accor SA (AC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18-07-2024 |
0 |
-1,28%
|
39,01
|
38,49
|
39,11
|
38,63
|
| 17-07-2024 |
374.318 |
-1,28%
|
39,01
|
38,49
|
39,11
|
38,63
|
| 16-07-2024 |
539.012 |
-1,14%
|
39,32
|
38,95
|
39,42
|
39,13
|
| 15-07-2024 |
499.382 |
0,18%
|
39,36
|
39,14
|
39,89
|
39,58
|
| 12-07-2024 |
663.982 |
0,51%
|
39,38
|
38,73
|
39,64
|
39,51
|
| 11-07-2024 |
645.094 |
0,59%
|
39,10
|
38,85
|
39,43
|
39,31
|
| 10-07-2024 |
616.562 |
0,62%
|
38,86
|
38,56
|
39,28
|
39,08
|
| 09-07-2024 |
481.374 |
-0,33%
|
38,79
|
38,38
|
38,98
|
38,84
|
| 08-07-2024 |
589.029 |
0,83%
|
38,50
|
38,34
|
39,14
|
38,97
|
| 05-07-2024 |
514.388 |
-2,33%
|
39,63
|
38,58
|
39,68
|
38,65
|
| 04-07-2024 |
427.809 |
0,87%
|
39,43
|
39,21
|
39,57
|
39,57
|
| 03-07-2024 |
490.457 |
2,64%
|
38,60
|
38,28
|
39,24
|
39,23
|
| 02-07-2024 |
684.970 |
0,08%
|
38,07
|
37,58
|
38,26
|
38,22
|
| 01-07-2024 |
662.902 |
-0,29%
|
39,03
|
38,19
|
39,30
|
38,19
|
| 28-06-2024 |
765.186 |
-0,55%
|
38,62
|
38,01
|
38,62
|
38,30
|
| 27-06-2024 |
567.512 |
-0,65%
|
38,66
|
38,46
|
38,92
|
38,51
|
| 26-06-2024 |
799.345 |
-1,55%
|
39,42
|
38,46
|
39,49
|
38,76
|
| 25-06-2024 |
748.549 |
0,49%
|
38,85
|
38,67
|
39,42
|
39,37
|
| 24-06-2024 |
795.522 |
1,82%
|
38,53
|
38,30
|
39,18
|
39,18
|
| 21-06-2024 |
1.603.420 |
-1,26%
|
39,01
|
38,22
|
39,23
|
38,48
|
| 20-06-2024 |
846.359 |
1,38%
|
38,45
|
38,44
|
39,02
|
38,97
|
| 19-06-2024 |
767.334 |
1,45%
|
38,80
|
38,37
|
38,98
|
38,44
|
| 18-06-2024 |
823.661 |
1,61%
|
37,66
|
37,53
|
37,99
|
37,89
|
| 17-06-2024 |
946.007 |
0,70%
|
37,31
|
36,84
|
37,67
|
37,29
|
| 14-06-2024 |
1.301.400 |
-3,47%
|
38,26
|
36,74
|
38,38
|
37,03
|
| 13-06-2024 |
642.014 |
-2,17%
|
39,10
|
38,35
|
39,11
|
38,36
|
| 12-06-2024 |
513.029 |
1,61%
|
38,62
|
38,51
|
39,33
|
39,21
|
| 11-06-2024 |
714.994 |
-0,62%
|
38,94
|
38,38
|
39,00
|
38,59
|
| 10-06-2024 |
917.046 |
-0,33%
|
38,30
|
38,07
|
38,83
|
38,83
|
| 07-06-2024 |
630.552 |
-0,41%
|
39,18
|
38,71
|
39,18
|
38,96
|
| 06-06-2024 |
710.285 |
-0,36%
|
39,66
|
38,92
|
39,68
|
39,12
|
| 05-06-2024 |
743.671 |
1,32%
|
39,00
|
38,89
|
39,51
|
39,26
|
| 04-06-2024 |
686.819 |
-0,52%
|
39,99
|
39,30
|
40,26
|
39,93
|
| 03-06-2024 |
569.549 |
0,63%
|
40,41
|
40,08
|
40,55
|
40,14
|
| 31-05-2024 |
1.240.032 |
-0,94%
|
40,23
|
39,79
|
40,29
|
39,89
|
| 30-05-2024 |
472.878 |
1,28%
|
39,60
|
39,56
|
40,47
|
40,27
|
| 29-05-2024 |
459.843 |
-2,17%
|
40,39
|
39,76
|
40,47
|
39,76
|
| 28-05-2024 |
403.242 |
-0,49%
|
40,99
|
40,48
|
41,12
|
40,64
|
| 27-05-2024 |
247.420 |
0,47%
|
40,75
|
40,59
|
40,94
|
40,84
|
| 24-05-2024 |
483.652 |
-0,61%
|
40,67
|
40,39
|
40,94
|
40,65
|
| 23-05-2024 |
337.430 |
0,00%
|
40,95
|
40,82
|
41,34
|
40,90
|
| 22-05-2024 |
616.623 |
0,05%
|
40,84
|
40,67
|
41,19
|
40,90
|
| 21-05-2024 |
520.257 |
-1,73%
|
41,45
|
40,85
|
41,71
|
40,88
|
| 20-05-2024 |
571.948 |
0,56%
|
41,38
|
41,31
|
41,96
|
41,60
|
| 17-05-2024 |
461.355 |
0,10%
|
41,20
|
41,13
|
41,54
|
41,37
|
| 16-05-2024 |
428.101 |
-1,17%
|
42,02
|
41,27
|
42,15
|
41,33
|
| 15-05-2024 |
510.467 |
1,19%
|
41,37
|
41,18
|
41,87
|
41,82
|
| 14-05-2024 |
447.884 |
-0,91%
|
41,80
|
41,33
|
41,82
|
41,33
|
| 13-05-2024 |
405.694 |
0,63%
|
41,54
|
41,36
|
41,86
|
41,71
|
| 10-05-2024 |
687.532 |
2,42%
|
40,85
|
40,75
|
41,61
|
41,45
|
| 09-05-2024 |
666.547 |
-2,41%
|
41,41
|
40,23
|
41,48
|
40,47
|
| 08-05-2024 |
547.887 |
-0,34%
|
41,72
|
41,47
|
42,23
|
41,47
|
| 07-05-2024 |
554.609 |
-0,26%
|
41,89
|
41,50
|
42,07
|
41,61
|
| 06-05-2024 |
309.474 |
1,63%
|
41,20
|
41,12
|
41,72
|
41,72
|
| 03-05-2024 |
464.795 |
0,51%
|
41,10
|
40,65
|
41,44
|
41,05
|
| 02-05-2024 |
654.023 |
-1,14%
|
41,25
|
40,65
|
41,46
|
40,84
|
| 01-05-2024 |
794.591 |
0,00%
|
41,92
|
41,31
|
41,99
|
41,31
|
| 30-04-2024 |
794.591 |
-2,29%
|
41,92
|
41,31
|
41,99
|
41,31
|
| 29-04-2024 |
478.523 |
-1,18%
|
42,52
|
41,73
|
42,56
|
41,78
|
| 26-04-2024 |
998.818 |
1,39%
|
42,26
|
41,27
|
42,70
|
42,28
|
| 25-04-2024 |
926.723 |
-1,07%
|
42,06
|
41,23
|
42,25
|
41,70
|
| 24-04-2024 |
1.840.780 |
2,93%
|
41,06
|
41,05
|
42,15
|
42,15
|
| 23-04-2024 |
767.515 |
2,76%
|
40,12
|
40,12
|
40,95
|
40,95
|
| 22-04-2024 |
554.096 |
0,18%
|
40,10
|
39,84
|
40,27
|
39,85
|
| 19-04-2024 |
998.897 |
-0,25%
|
39,36
|
38,81
|
39,85
|
39,78
|
| 18-04-2024 |
879.560 |
1,63%
|
39,66
|
39,50
|
39,99
|
39,88
|
| 17-04-2024 |
966.725 |
0,05%
|
39,23
|
39,17
|
39,68
|
39,24
|
| 16-04-2024 |
1.149.685 |
-2,37%
|
39,63
|
38,97
|
39,79
|
39,22
|
| 15-04-2024 |
921.300 |
0,13%
|
40,29
|
40,09
|
40,65
|
40,17
|
| 12-04-2024 |
999.826 |
-2,03%
|
41,27
|
40,12
|
41,40
|
40,12
|
| 11-04-2024 |
1.018.049 |
-1,82%
|
41,56
|
40,45
|
41,60
|
40,95
|
| 10-04-2024 |
819.197 |
0,55%
|
41,68
|
41,28
|
41,86
|
41,71
|
| 09-04-2024 |
881.686 |
-0,53%
|
41,65
|
41,10
|
41,70
|
41,48
|
| 08-04-2024 |
935.901 |
-0,93%
|
41,98
|
41,64
|
42,33
|
41,70
|
| 05-04-2024 |
1.383.106 |
-1,77%
|
42,00
|
41,70
|
42,19
|
42,09
|
| 04-04-2024 |
921.287 |
0,26%
|
42,84
|
42,77
|
43,25
|
42,85
|
| 03-04-2024 |
1.054.150 |
0,38%
|
42,54
|
42,37
|
42,78
|
42,74
|
| 02-04-2024 |
1.033.337 |
-1,66%
|
43,15
|
42,58
|
43,45
|
42,58
|
| 01-04-2024 |
0 |
0,26%
|
43,07
|
43,03
|
43,74
|
43,30
|
| 28-03-2024 |
1.016.775 |
0,26%
|
43,07
|
43,03
|
43,74
|
43,30
|
| 27-03-2024 |
995.044 |
-0,53%
|
43,45
|
43,14
|
43,61
|
43,19
|
| 26-03-2024 |
1.000.393 |
0,21%
|
43,10
|
43,07
|
43,60
|
43,42
|
| 25-03-2024 |
1.078.909 |
1,55%
|
42,61
|
42,61
|
43,35
|
43,33
|
| 22-03-2024 |
1.280.188 |
0,88%
|
42,20
|
42,20
|
42,85
|
42,67
|
| 21-03-2024 |
1.026.522 |
1,44%
|
42,10
|
42,01
|
42,40
|
42,30
|
| 20-03-2024 |
856.118 |
0,34%
|
41,52
|
41,27
|
41,78
|
41,70
|
| 19-03-2024 |
589.235 |
0,05%
|
41,30
|
41,30
|
41,85
|
41,56
|
| 18-03-2024 |
552.528 |
-0,38%
|
41,78
|
41,45
|
42,16
|
41,54
|
| 15-03-2024 |
3.711.222 |
-1,33%
|
42,06
|
41,70
|
42,22
|
41,70
|
| 14-03-2024 |
777.747 |
0,02%
|
42,06
|
42,01
|
42,40
|
42,26
|
| 13-03-2024 |
1.265.051 |
2,55%
|
42,00
|
41,54
|
42,26
|
42,25
|
| 12-03-2024 |
890.217 |
1,91%
|
40,61
|
40,45
|
41,20
|
41,20
|
| 11-03-2024 |
766.923 |
1,56%
|
39,61
|
39,45
|
40,43
|
40,43
|
| 08-03-2024 |
551.552 |
0,94%
|
39,54
|
39,39
|
39,90
|
39,81
|
| 07-03-2024 |
480.328 |
-0,08%
|
39,40
|
39,32
|
39,76
|
39,44
|
| 06-03-2024 |
772.516 |
0,25%
|
39,38
|
39,30
|
39,72
|
39,47
|
| 05-03-2024 |
723.109 |
0,05%
|
39,04
|
38,92
|
39,39
|
39,37
|
| 04-03-2024 |
859.836 |
-0,98%
|
39,70
|
39,28
|
39,73
|
39,35
|
| 01-03-2024 |
832.531 |
-0,87%
|
40,17
|
39,42
|
40,43
|
39,74
|
| 29-02-2024 |
1.838.296 |
-0,69%
|
40,40
|
39,66
|
40,40
|
40,09
|
Por favor leia o