Accor SA (AC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
09/10/2023	761.656	-2,87%	31,50	30,68	31,51	30,83
06/10/2023	552.258	1,54%	31,29	31,22	31,91	31,74
05/10/2023	630.021	1,46%	30,95	30,93	31,68	31,26
04/10/2023	403.639	-0,29%	30,60	30,38	30,87	30,81
03/10/2023	642.827	-2,52%	31,57	30,79	31,71	30,90
02/10/2023	579.887	-0,75%	32,03	31,45	32,14	31,70
29/09/2023	850.433	-0,90%	32,42	31,94	32,47	31,94
28/09/2023	571.040	-0,37%	32,35	31,61	32,35	32,23