Accor SA (AC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
27-09-2023	399.111	0,69%	32,17	32,05	32,59	32,35
26-09-2023	554.752	-0,62%	32,13	31,79	32,46	32,13
25-09-2023	521.164	-1,97%	32,82	32,17	32,85	32,33
22-09-2023	490.138	-0,66%	32,87	32,66	32,98	32,98
21-09-2023	993.508	-2,92%	33,89	33,03	33,97	33,20
20-09-2023	578.865	-0,58%	34,43	34,16	34,48	34,20
19-09-2023	595.486	1,21%	34,00	33,99	34,60	34,40
18-09-2023	693.339	-1,88%	34,54	33,71	34,64	33,99
15-09-2023	1.063.134	0,46%	34,68	34,54	34,87	34,64
14-09-2023	688.457	-1,03%	34,89	34,02	34,89	34,48
13-09-2023	1.279.071	2,29%	34,15	34,09	35,47	34,84
12-09-2023	420.986	-0,21%	34,13	34,02	34,29	34,06
11-09-2023	553.724	1,16%	33,80	33,74	34,14	34,13
08-09-2023	730.957	0,90%	33,52	33,19	33,96	33,74
07-09-2023	381.999	-0,15%	33,41	33,29	33,75	33,44
06-09-2023	391.010	-0,51%	33,58	33,32	33,67	33,49
05-09-2023	403.830	-0,03%	33,70	33,52	33,88	33,66
04-09-2023	340.114	0,39%	33,59	33,56	34,06	33,67
01-09-2023	671.604	1,36%	33,14	33,14	33,72	33,54
31-08-2023	1.135.083	0,12%	33,13	33,03	33,46	33,09
30-08-2023	450.549	-0,09%	33,13	33,01	33,35	33,05
29-08-2023	468.752	0,67%	33,10	32,69	33,15	33,08
28-08-2023	575.460	1,61%	32,59	32,59	33,00	32,86
25-08-2023	479.003	0,09%	32,20	32,14	32,66	32,34
24-08-2023	472.397	-1,61%	33,08	32,31	33,27	32,31
23-08-2023	382.050	0,43%	32,86	32,64	32,96	32,84
22-08-2023	383.768	0,28%	32,81	32,68	32,98	32,70
21-08-2023	469.216	0,03%	32,60	32,60	32,99	32,61
18-08-2023	506.197	-1,03%	32,81	32,26	32,83	32,60
17-08-2023	378.829	-0,84%	33,05	32,88	33,13	32,94
16-08-2023	317.227	-0,09%	33,13	33,11	33,41	33,22
15-08-2023	297.567	-0,63%	33,47	32,90	33,59	33,25
14-08-2023	292.080	0,24%	33,41	33,30	33,49	33,46
11-08-2023	364.826	-1,39%	33,75	33,29	33,77	33,38
10-08-2023	497.146	1,38%	33,53	33,53	34,06	33,85
09-08-2023	426.801	0,51%	33,46	33,30	33,79	33,39
08-08-2023	531.267	0,27%	32,92	32,81	33,26	33,22
07-08-2023	439.091	0,82%	32,90	32,81	33,22	33,13
04-08-2023	573.850	0,80%	32,67	32,50	32,97	32,86
03-08-2023	596.469	-1,72%	33,00	32,48	33,02	32,60
02-08-2023	742.243	-2,15%	33,50	32,95	33,50	33,17
01-08-2023	557.987	-1,14%	34,26	33,79	34,30	33,90