BiG | O banco que entende os seus valores.

Accor SA (AC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
04/03/2026	1.285.593	4,32%	44,82	44,12	45,59	45,45
03/03/2026	2.037.190	-2,92%	44,13	41,89	44,13	43,57
02/03/2026	2.344.557	-8,89%	44,55	44,00	45,38	44,88
27/02/2026	1.597.921	-0,47%	49,40	48,47	49,67	49,26
26/02/2026	653.308	1,64%	48,40	48,23	49,78	49,49
25/02/2026	729.107	1,29%	48,02	47,80	48,75	48,69
24/02/2026	544.795	0,15%	48,00	47,58	48,41	48,07
23/02/2026	545.409	-0,99%	48,10	47,73	48,78	48,00
20/02/2026	932.225	0,31%	48,04	47,85	49,21	48,48
19/02/2026	1.190.465	-2,48%	50,00	47,95	50,14	48,33
18/02/2026	784.537	-0,44%	50,24	49,19	50,28	49,56
17/02/2026	936.024	1,08%	49,13	48,49	50,14	49,78
16/02/2026	366.040	0,06%	49,34	49,14	49,79	49,25
13/02/2026	652.798	-0,30%	49,28	48,77	49,77	49,22
12/02/2026	667.344	1,79%	48,96	48,68	49,37	49,37
11/02/2026	476.598	-1,34%	49,17	48,38	49,40	48,50
10/02/2026	649.779	1,03%	48,76	47,91	49,33	49,16
09/02/2026	565.243	-0,25%	49,00	48,66	49,48	48,66
06/02/2026	464.918	1,10%	47,94	47,55	48,90	48,78
05/02/2026	677.533	-0,54%	48,70	47,67	49,06	48,25
04/02/2026	652.002	3,81%	46,83	46,82	48,78	48,51
03/02/2026	677.756	-1,29%	47,69	46,34	47,70	46,73
02/02/2026	492.886	3,23%	46,00	45,93	47,38	47,34
30/01/2026	506.005	1,06%	45,75	45,67	46,11	45,86
29/01/2026	487.501	-0,31%	45,80	45,13	45,88	45,38
28/01/2026	581.545	-1,62%	45,95	44,73	46,04	45,52
27/01/2026	443.795	-0,73%	46,57	46,09	46,71	46,27
26/01/2026	544.513	0,22%	46,05	45,80	46,62	46,61
23/01/2026	494.972	-1,38%	47,07	46,50	47,10	46,51
22/01/2026	737.457	2,52%	46,30	46,29	47,22	47,16
21/01/2026	476.693	0,94%	45,43	45,31	46,04	46,00
20/01/2026	585.077	-0,09%	45,32	45,10	45,59	45,57
19/01/2026	501.480	-1,49%	45,30	45,15	46,17	45,61
16/01/2026	576.861	0,43%	46,00	45,94	46,93	46,30
15/01/2026	593.520	0,24%	46,09	45,58	46,61	46,10
14/01/2026	1.059.804	-2,15%	47,10	45,73	47,22	45,99
13/01/2026	506.318	-1,12%	47,56	47,00	47,60	47,00
12/01/2026	409.703	-0,40%	47,64	46,90	47,64	47,53
09/01/2026	489.153	-1,26%	48,30	47,72	48,46	47,72
08/01/2026	420.189	0,92%	47,85	47,67	48,38	48,33
07/01/2026	560.085	0,53%	47,97	47,11	48,00	47,89
06/01/2026	519.499	0,02%	47,50	46,92	47,87	47,64
05/01/2026	473.111	-0,38%	47,98	47,12	48,31	47,63
02/01/2026	355.528	-0,85%	48,00	47,44	48,28	47,81
31/12/2025	152.011	0,40%	48,01	47,80	48,22	48,22
30/12/2025	322.059	0,97%	47,66	47,55	48,13	48,03
29/12/2025	451.177	-0,06%	47,68	47,57	48,00	47,57
23/12/2025	289.984	-0,71%	48,02	47,77	48,10	47,79
22/12/2025	563.430	0,15%	47,90	47,58	48,38	48,13
18/12/2025	1.229.923	-1,01%	46,92	46,87	47,72	47,14
17/12/2025	874.348	0,27%	47,49	47,04	47,70	47,62
16/12/2025	967.569	0,91%	47,39	47,30	48,09	47,49
15/12/2025	758.780	0,56%	46,78	46,72	47,37	47,06
12/12/2025	1.046.498	1,30%	46,97	46,78	47,47	46,80
11/12/2025	677.857	1,74%	45,36	45,14	46,37	46,20
10/12/2025	633.374	-1,24%	45,88	45,21	45,91	45,41
09/12/2025	535.289	-0,35%	45,97	45,70	46,36	45,98
08/12/2025	577.767	-0,95%	46,45	45,97	46,61	46,14
05/12/2025	778.663	1,26%	46,06	45,55	46,76	46,58
04/12/2025	579.470	-1,73%	46,99	46,00	47,02	46,00
03/12/2025	553.184	0,36%	46,63	46,38	46,94	46,81
02/12/2025	757.380	0,63%	46,39	46,00	47,24	46,64
01/12/2025	609.432	-0,58%	46,11	46,01	46,61	46,35
28/11/2025	824.849	-1,56%	47,32	46,58	47,43	46,62
27/11/2025	667.907	0,90%	47,00	46,91	47,47	47,36
26/11/2025	695.754	-0,15%	47,10	46,60	47,17	46,94
25/11/2025	489.097	1,89%	46,22	45,85	47,02	47,01
24/11/2025	704.284	1,23%	45,90	45,72	46,36	46,14
21/11/2025	498.279	1,33%	44,52	44,43	45,58	45,58
20/11/2025	297.973	-0,82%	45,75	44,82	45,82	44,98
19/11/2025	439.269	1,12%	44,81	44,51	45,56	45,35
18/11/2025	604.134	-2,52%	45,13	44,55	45,19	44,85
17/11/2025	298.640	-0,97%	46,40	45,79	46,48	46,01
14/11/2025	517.840	-0,66%	46,15	45,79	46,47	46,46
13/11/2025	348.050	-0,74%	47,50	46,77	47,57	46,77
12/11/2025	462.753	0,92%	46,59	46,44	47,29	47,12
11/11/2025	489.123	0,37%	46,50	46,50	47,00	46,69
10/11/2025	648.162	2,35%	46,67	46,36	47,18	46,52
07/11/2025	494.054	0,84%	45,13	44,70	45,65	45,45
06/11/2025	749.311	-1,03%	45,84	44,98	45,85	45,07
05/11/2025	717.583	1,67%	44,63	44,52	45,69	45,54
04/11/2025	547.121	0,36%	44,20	44,12	44,82	44,79
03/11/2025	474.766	1,09%	44,16	43,80	44,65	44,63
31/10/2025	588.756	-1,36%	44,70	43,93	44,73	44,15
30/10/2025	699.383	-0,58%	44,94	44,54	45,13	44,76
29/10/2025	713.539	-0,66%	45,17	44,82	45,46	45,02
28/10/2025	695.041	-0,75%	45,49	45,28	45,81	45,32
27/10/2025	1.020.566	1,06%	44,98	44,95	45,92	45,66
24/10/2025	1.291.797	7,04%	44,21	44,06	45,24	45,18
23/10/2025	552.159	-0,99%	42,15	42,05	42,61	42,21
22/10/2025	892.683	0,42%	42,31	42,20	42,87	42,63
21/10/2025	600.242	0,09%	42,55	42,08	42,62	42,45
20/10/2025	624.408	2,02%	41,71	41,63	42,45	42,41
17/10/2025	666.283	0,56%	40,68	40,52	41,74	41,57
16/10/2025	755.668	1,82%	40,51	40,16	41,34	41,34
15/10/2025	647.521	-0,03%	41,18	40,60	41,32	40,60
14/10/2025	510.241	0,22%	40,34	40,13	40,63	40,61
13/10/2025	454.359	0,20%	40,61	40,20	41,06	40,52
10/10/2025	810.044	-1,58%	41,14	40,44	41,33	40,44
09/10/2025	570.124	0,02%	41,17	40,99	41,50	41,09