Accor SA (AC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12-12-2022	1.199.984	-3,84%	25,20	24,61	25,29	25,04
09-12-2022	612.552	1,01%	25,89	25,65	26,12	26,04
08-12-2022	711.691	2,38%	25,27	25,24	25,78	25,78
07-12-2022	822.012	0,36%	25,13	25,05	25,67	25,18
06-12-2022	766.482	0,36%	24,81	24,50	25,21	25,09
05-12-2022	338.390	-0,83%	25,27	24,81	25,30	25,00
02-12-2022	699.481	0,12%	25,12	25,00	25,42	25,21
01-12-2022	647.058	-0,16%	25,39	25,08	25,46	25,18
30-11-2022	960.570	1,37%	25,02	24,90	25,51	25,22
29-11-2022	611.119	0,69%	24,79	24,73	25,02	24,88
28-11-2022	544.332	-0,32%	24,60	24,44	24,88	24,71
25-11-2022	292.777	0,04%	24,70	24,56	24,86	24,79
24-11-2022	477.610	1,39%	24,49	24,49	24,87	24,78
23-11-2022	703.330	0,49%	24,36	24,29	24,55	24,44
22-11-2022	776.765	-0,37%	24,38	23,92	24,48	24,32
21-11-2022	726.246	-0,25%	24,27	24,09	24,42	24,41
18-11-2022	612.300	-0,08%	24,57	24,22	24,57	24,47
17-11-2022	771.655	-0,57%	24,79	24,13	24,85	24,49
16-11-2022	1.123.447	-3,15%	25,45	24,39	25,47	24,63
15-11-2022	736.904	0,67%	25,35	25,00	25,44	25,43
14-11-2022	616.951	-0,36%	25,28	25,18	25,54	25,26
11-11-2022	823.089	2,47%	24,94	24,92	25,56	25,35
10-11-2022	878.623	2,19%	24,00	23,96	24,90	24,74
09-11-2022	568.474	0,12%	24,09	23,83	24,29	24,21
08-11-2022	519.851	0,29%	24,00	23,83	24,22	24,18
07-11-2022	653.727	-0,37%	24,13	24,05	24,67	24,11
04-11-2022	901.427	1,26%	24,10	23,89	24,62	24,20
03-11-2022	631.697	-0,17%	23,67	23,29	23,96	23,90
02-11-2022	743.011	-1,03%	24,27	23,77	24,30	23,94
01-11-2022	774.863	-0,21%	24,48	24,03	24,80	24,19
31-10-2022	646.187	1,30%	24,07	23,93	24,40	24,24
28-10-2022	697.391	0,34%	23,48	23,47	24,03	23,93
27-10-2022	1.088.243	1,66%	23,94	23,80	24,45	23,85
26-10-2022	958.034	2,18%	22,75	22,75	23,50	23,46
25-10-2022	769.487	1,68%	22,74	22,47	23,01	22,96
24-10-2022	1.151.858	1,57%	22,53	22,35	22,99	22,58
21-10-2022	638.373	-2,07%	22,41	21,97	22,43	22,23
20-10-2022	1.213.221	0,89%	22,41	22,29	22,75	22,70
19-10-2022	783.562	-0,09%	22,51	22,40	22,81	22,50
18-10-2022	646.408	1,31%	22,42	22,19	22,87	22,52
17-10-2022	532.138	1,79%	21,91	21,81	22,32	22,23
14-10-2022	531.876	0,18%	22,04	21,40	22,24	21,84
13-10-2022	890.551	3,27%	21,14	21,10	22,19	21,80
12-10-2022	739.548	-0,43%	21,18	20,69	21,26	21,11
11-10-2022	661.273	-0,33%	21,26	20,95	21,48	21,20
10-10-2022	643.342	0,14%	20,92	20,70	21,55	21,27
07-10-2022	666.949	-2,21%	21,64	21,01	21,91	21,24
06-10-2022	789.363	-2,29%	21,93	21,48	22,14	21,72
05-10-2022	682.541	-1,24%	22,31	22,13	22,54	22,23
04-10-2022	888.309	4,21%	21,90	21,89	22,61	22,51
03-10-2022	794.452	-0,05%	21,30	21,00	21,65	21,60
30-09-2022	904.114	0,79%	21,51	21,25	21,98	21,61
29-09-2022	1.653.649	-0,65%	23,30	21,21	23,32	21,44
28-09-2022	698.214	2,03%	20,94	20,70	21,64	21,58
27-09-2022	673.986	-0,66%	21,72	21,15	21,88	21,15
26-09-2022	677.065	1,57%	20,72	20,47	21,60	21,29
23-09-2022	1.081.349	-3,37%	21,60	20,75	21,74	20,96
22-09-2022	2.152.892	-6,87%	22,28	21,20	22,28	21,69
21-09-2022	873.919	-4,20%	24,00	23,03	24,21	23,29
20-09-2022	653.516	-0,94%	24,62	24,18	25,05	24,31
19-09-2022	459.267	-0,49%	24,45	24,08	24,58	24,54
16-09-2022	1.470.419	-1,48%	24,83	24,38	24,86	24,66
15-09-2022	742.813	2,04%	24,57	24,57	25,19	25,03
14-09-2022	550.811	0,86%	24,18	24,16	24,63	24,53
13-09-2022	638.802	-1,66%	24,88	24,27	25,12	24,32
12-09-2022	890.144	3,17%	24,10	24,07	24,73	24,73
09-09-2022	708.266	3,10%	23,34	23,29	24,08	23,97
08-09-2022	531.620	0,22%	23,39	22,87	23,60	23,25
07-09-2022	943.373	-1,90%	23,42	22,71	23,51	23,20
06-09-2022	502.936	0,00%	23,63	23,56	24,09	23,65
05-09-2022	487.538	-1,87%	23,45	23,40	23,78	23,65
02-09-2022	720.503	3,04%	23,66	23,60	24,21	24,10
01-09-2022	714.789	-2,01%	23,50	23,19	23,50	23,39
31-08-2022	1.221.723	0,29%	23,92	23,69	24,07	23,87
30-08-2022	624.994	0,98%	23,64	23,54	24,09	23,80
29-08-2022	617.456	-2,08%	23,65	23,34	23,78	23,57
26-08-2022	736.049	-2,98%	24,93	24,06	24,95	24,07
25-08-2022	617.404	0,61%	24,92	24,58	25,00	24,81
24-08-2022	668.394	-0,40%	24,69	24,29	24,78	24,66
23-08-2022	503.443	0,16%	24,52	24,38	24,96	24,76
22-08-2022	774.413	-2,52%	25,28	24,44	25,37	24,72
19-08-2022	488.957	-2,76%	25,93	25,32	25,93	25,36
18-08-2022	402.612	-0,46%	26,17	25,78	26,24	26,08
17-08-2022	651.279	-2,64%	27,02	26,05	27,18	26,20
16-08-2022	425.422	0,19%	26,79	26,75	27,28	26,91
15-08-2022	398.698	0,45%	26,88	26,48	26,93	26,86
12-08-2022	530.118	1,14%	26,50	26,50	26,87	26,74
11-08-2022	570.808	-1,12%	26,70	26,39	26,92	26,44
10-08-2022	642.475	1,29%	26,37	26,11	26,76	26,74
09-08-2022	361.896	-0,98%	26,67	26,34	26,77	26,40
08-08-2022	401.707	1,60%	26,33	26,06	26,78	26,66
05-08-2022	354.389	0,46%	26,11	26,00	26,33	26,24
04-08-2022	555.306	1,52%	25,64	25,64	26,31	26,12
03-08-2022	631.237	1,02%	25,40	25,32	26,29	25,73
02-08-2022	606.568	-0,66%	25,59	25,08	25,73	25,47
01-08-2022	495.606	1,42%	25,20	25,12	25,75	25,64
29-07-2022	963.846	-0,28%	25,84	25,05	26,20	25,28
28-07-2022	2.068.006	-11,67%	27,28	25,35	27,42	25,35
27-07-2022	793.178	3,05%	27,96	27,90	28,98	28,70
26-07-2022	486.709	-0,32%	27,90	27,70	28,29	27,85