Accor SA (AC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	1.025.277	-0,30%	40,33	40,01	40,46	40,37
27-02-2024	1.238.647	-0,12%	40,81	40,49	41,02	40,49
26-02-2024	1.239.406	-1,19%	41,00	40,54	41,46	40,54
23-02-2024	879.755	1,43%	40,61	40,48	41,03	41,03
22-02-2024	1.995.939	6,56%	38,86	38,85	40,65	40,45
21-02-2024	613.373	0,29%	37,83	37,60	38,03	37,96
20-02-2024	953.882	1,61%	37,25	37,22	38,21	37,85
19-02-2024	525.247	0,73%	36,92	36,83	37,25	37,25
16-02-2024	878.759	0,00%	37,18	36,80	37,19	36,98
15-02-2024	643.359	-0,70%	37,40	36,89	37,68	36,98
14-02-2024	712.670	0,51%	37,07	37,07	37,39	37,24
13-02-2024	839.317	-0,94%	37,20	36,75	37,41	37,05
12-02-2024	374.443	0,35%	37,44	37,21	37,59	37,40
09-02-2024	354.892	0,40%	37,12	37,02	37,33	37,27
08-02-2024	436.315	0,16%	37,21	37,04	37,46	37,12
07-02-2024	773.887	0,33%	36,94	36,81	37,31	37,06
06-02-2024	840.950	0,87%	36,77	36,77	37,12	36,94
05-02-2024	475.630	0,06%	36,70	36,57	36,83	36,62
02-02-2024	677.486	0,97%	36,55	36,45	36,92	36,60
01-02-2024	547.838	-1,23%	36,36	36,14	36,64	36,25
31-01-2024	669.706	-0,68%	37,00	36,62	37,01	36,70
30-01-2024	452.879	-0,16%	37,05	36,84	37,24	36,95
29-01-2024	690.265	-0,03%	37,00	36,73	37,24	37,01
26-01-2024	826.841	0,68%	36,64	36,54	37,33	37,02
25-01-2024	699.289	1,58%	36,18	36,10	36,95	36,77
24-01-2024	712.595	1,17%	35,98	35,88	36,50	36,20
23-01-2024	454.141	-0,72%	36,14	35,62	36,17	35,78
22-01-2024	526.528	0,17%	36,01	36,01	36,37	36,04
19-01-2024	1.087.398	1,75%	35,63	35,57	36,27	35,98
18-01-2024	606.660	1,46%	35,00	34,78	35,49	35,36
17-01-2024	576.993	-1,28%	35,06	34,62	35,10	34,85
16-01-2024	601.104	-0,11%	35,17	35,04	35,55	35,30
15-01-2024	581.549	0,86%	35,16	35,16	35,59	35,34
12-01-2024	353.195	0,40%	35,04	34,92	35,41	35,04
11-01-2024	711.966	0,09%	35,05	34,86	35,45	34,90
10-01-2024	533.807	0,66%	34,59	34,53	35,01	34,87
09-01-2024	525.219	0,06%	34,80	34,53	34,84	34,64
08-01-2024	431.042	1,02%	34,15	33,91	34,62	34,62
05-01-2024	580.694	-0,72%	34,26	33,69	34,41	34,27
04-01-2024	480.262	0,44%	34,18	34,16	34,57	34,52
03-01-2024	656.587	-0,78%	34,61	34,17	34,84	34,37
02-01-2024	384.129	0,12%	34,68	34,58	35,05	34,64
29-12-2023	178.636	0,12%	34,58	34,53	34,74	34,60
28-12-2023	304.280	-0,38%	34,69	34,52	34,85	34,56
27-12-2023	330.692	-0,14%	34,66	34,60	34,82	34,69
26-12-2023	395.843	0,17%	34,59	34,55	34,83	34,74
22-12-2023	395.843	0,17%	34,59	34,55	34,83	34,74
21-12-2023	544.461	0,00%	34,42	34,33	34,76	34,68
20-12-2023	477.211	-0,35%	34,85	34,52	34,90	34,68
19-12-2023	1.024.766	0,64%	34,56	34,56	34,98	34,80
18-12-2023	671.787	-0,20%	34,33	34,23	34,66	34,58
15-12-2023	1.535.759	-0,86%	35,00	34,65	35,11	34,65
14-12-2023	1.383.866	0,98%	34,67	34,67	35,35	34,95
13-12-2023	1.106.435	-1,79%	35,19	34,61	35,30	34,61
12-12-2023	940.987	0,74%	34,94	34,87	35,47	35,24
11-12-2023	1.303.706	0,49%	34,79	34,72	35,38	34,98
08-12-2023	1.143.914	2,20%	34,04	33,90	34,98	34,81
07-12-2023	713.259	0,95%	33,61	33,48	34,19	34,06
06-12-2023	987.250	1,63%	33,28	33,19	34,10	33,74
05-12-2023	835.224	1,04%	32,86	32,85	33,40	33,20
04-12-2023	864.929	1,23%	32,38	32,32	33,04	32,86
01-12-2023	886.018	2,04%	31,89	31,83	32,46	32,46
30-11-2023	1.890.261	0,57%	31,63	31,63	32,11	31,81
29-11-2023	573.326	-0,10%	31,62	31,59	31,85	31,63
28-11-2023	435.498	-0,19%	31,63	31,40	31,76	31,66
27-11-2023	282.289	0,16%	31,67	31,59	31,88	31,72
24-11-2023	360.204	-0,13%	31,62	31,60	31,84	31,67
23-11-2023	572.227	-1,74%	32,29	31,68	32,32	31,71
22-11-2023	406.256	1,07%	32,00	31,95	32,34	32,27
21-11-2023	453.175	0,35%	31,71	31,70	31,98	31,93
20-11-2023	604.700	1,43%	31,29	31,26	31,82	31,82
17-11-2023	708.848	1,10%	31,15	31,14	31,68	31,37
16-11-2023	829.308	-0,48%	31,10	31,03	31,28	31,03
15-11-2023	591.494	1,46%	30,73	30,73	31,37	31,18
14-11-2023	502.242	1,15%	30,37	30,28	30,98	30,73
13-11-2023	454.588	1,40%	30,05	30,01	30,51	30,38
10-11-2023	446.581	-0,73%	30,17	29,74	30,20	29,96
09-11-2023	560.027	0,73%	29,92	29,85	30,33	30,18
08-11-2023	805.735	0,91%	29,75	29,62	30,06	29,96
07-11-2023	576.253	0,41%	29,46	29,45	30,03	29,69
06-11-2023	1.278.943	-0,44%	29,70	29,40	29,96	29,57
03-11-2023	1.340.349	-3,26%	30,28	29,40	30,45	29,70
02-11-2023	766.883	1,69%	30,64	30,56	31,06	30,70
01-11-2023	769.227	0,40%	30,37	30,00	30,47	30,19
31-10-2023	861.813	-0,60%	30,39	29,95	30,69	30,07
30-10-2023	653.385	1,41%	30,00	29,92	30,51	30,25
27-10-2023	1.064.576	-0,43%	27,72	27,71	30,03	29,83
26-10-2023	1.071.999	-0,43%	29,54	29,36	30,28	29,96
25-10-2023	863.119	-0,43%	30,10	29,99	30,38	30,09
24-10-2023	648.392	1,51%	29,90	29,88	30,40	30,22
23-10-2023	922.563	0,85%	29,53	29,44	29,94	29,77
20-10-2023	1.135.459	-2,25%	30,00	29,36	30,05	29,52
19-10-2023	1.076.882	-1,98%	30,51	30,16	30,84	30,20
18-10-2023	1.073.833	-1,66%	31,20	30,79	31,72	30,81
17-10-2023	919.585	0,42%	31,00	31,00	31,82	31,33
16-10-2023	700.663	0,87%	31,00	30,74	31,38	31,20
13-10-2023	1.069.890	-2,28%	31,48	30,75	31,60	30,93
12-10-2023	1.110.351	-1,68%	32,35	31,55	32,60	31,65
11-10-2023	1.265.265	2,03%	32,71	31,60	32,79	32,19
10-10-2023	503.696	2,34%	31,21	31,04	31,55	31,55