Accor SA (AC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
10/05/2023	637.248	-1,56%	32,55	32,15	32,75	32,15
09/05/2023	1.054.894	1,59%	32,12	32,07	32,66	32,66
08/05/2023	325.334	-0,06%	32,15	31,96	32,15	32,15
05/05/2023	867.740	1,29%	31,85	31,70	32,29	32,17
04/05/2023	994.302	-0,25%	31,69	31,37	31,82	31,76
03/05/2023	606.274	-0,41%	31,94	31,56	32,07	31,84
02/05/2023	765.386	-0,47%	32,26	31,78	32,33	31,97
01/05/2023	1.014.137	2,65%	32,25	31,47	32,37	32,12
28/04/2023	1.014.137	2,65%	32,25	31,47	32,37	32,12
27/04/2023	830.454	-0,51%	31,37	31,28	31,67	31,29
26/04/2023	528.831	-0,57%	31,43	30,94	31,52	31,45
25/04/2023	513.480	0,35%	31,43	31,14	31,71	31,63
24/04/2023	498.774	0,45%	31,45	31,35	31,67	31,52
21/04/2023	618.938	0,45%	31,22	30,93	31,41	31,38
20/04/2023	598.289	-1,01%	31,59	31,18	31,61	31,24
19/04/2023	480.016	-0,91%	31,82	31,43	31,85	31,56
18/04/2023	482.595	1,05%	31,56	31,39	31,89	31,85
17/04/2023	502.864	1,42%	31,20	31,19	31,60	31,52
14/04/2023	781.549	0,32%	31,00	30,60	31,17	31,08
13/04/2023	1.197.508	2,35%	30,47	30,27	31,05	30,98
12/04/2023	682.102	-1,01%	30,51	30,27	30,78	30,27
11/04/2023	938.298	1,12%	30,82	30,58	31,33	30,58
10/04/2023	1.050.120	5,04%	29,46	29,29	30,35	30,24
06/04/2023	1.050.120	5,04%	29,46	29,29	30,35	30,24
05/04/2023	945.880	-2,44%	29,56	28,59	29,68	28,79
04/04/2023	557.226	-1,57%	30,02	29,51	30,15	29,51
03/04/2023	563.712	0,03%	29,97	29,80	30,02	29,98
31/03/2023	570.798	0,74%	29,80	29,63	30,09	29,97
30/03/2023	806.949	3,26%	29,07	29,05	29,75	29,75
29/03/2023	904.604	2,27%	28,26	28,16	28,81	28,81
28/03/2023	790.137	-0,71%	28,69	27,89	28,75	28,17
27/03/2023	842.881	1,03%	28,53	28,17	28,59	28,37
24/03/2023	995.598	-5,65%	29,49	27,93	29,52	28,08
23/03/2023	785.193	-0,70%	29,82	29,47	29,87	29,76
22/03/2023	673.192	0,67%	29,73	29,57	29,97	29,97
21/03/2023	799.321	3,37%	29,13	28,99	29,91	29,77
20/03/2023	871.419	0,77%	28,52	27,89	29,05	28,80
17/03/2023	1.149.218	-2,09%	29,39	28,44	29,50	28,58
16/03/2023	1.404.202	1,64%	29,10	28,57	29,40	29,19
15/03/2023	1.605.486	-3,66%	29,74	28,07	29,82	28,72
14/03/2023	1.123.646	2,41%	29,05	28,99	30,02	29,81
13/03/2023	1.070.769	-5,33%	30,76	28,96	30,77	29,11
10/03/2023	904.729	-1,60%	30,59	30,00	30,75	30,75
09/03/2023	530.724	-1,05%	31,46	31,11	31,46	31,25
08/03/2023	696.748	-0,54%	31,53	31,46	31,79	31,58
07/03/2023	790.351	-0,44%	31,75	31,58	32,05	31,75
06/03/2023	1.110.408	2,90%	31,75	31,39	32,00	31,89
03/03/2023	956.684	1,47%	30,72	30,60	31,10	30,99
02/03/2023	852.579	-0,10%	30,45	30,01	30,58	30,54
01/03/2023	1.869.996	-2,89%	30,65	30,48	31,16	30,57
28/02/2023	1.115.295	-0,82%	31,65	31,33	31,80	31,48
27/02/2023	712.574	0,03%	31,80	31,44	31,92	31,74
24/02/2023	1.303.711	3,52%	31,12	31,12	32,03	31,73
23/02/2023	924.521	1,93%	30,10	30,10	30,90	30,65
22/02/2023	571.775	-0,63%	30,15	29,68	30,19	30,07
21/02/2023	652.524	0,93%	29,78	29,62	30,46	30,26
20/02/2023	347.086	-0,23%	30,25	29,92	30,37	29,98
17/02/2023	602.693	-2,34%	30,53	29,99	30,53	30,05
16/02/2023	679.138	0,26%	30,78	30,70	31,12	30,77
15/02/2023	481.976	1,86%	30,18	30,07	30,80	30,69
14/02/2023	580.337	0,64%	30,00	29,75	30,21	30,13
13/02/2023	576.338	1,53%	29,50	29,33	29,95	29,94
10/02/2023	1.187.126	-4,22%	30,61	29,14	30,78	29,49
09/02/2023	450.362	-0,71%	31,17	30,79	31,34	30,79
08/02/2023	488.403	1,27%	30,80	30,77	31,22	31,01
07/02/2023	558.605	-1,07%	31,00	30,44	31,00	30,62
06/02/2023	669.247	-0,45%	30,94	30,61	30,97	30,95
03/02/2023	696.597	0,94%	30,74	30,61	31,09	31,09
02/02/2023	790.317	2,94%	30,13	30,13	30,96	30,80
01/02/2023	652.883	0,50%	29,86	29,84	30,30	29,92
31/01/2023	809.918	0,24%	29,80	29,55	29,86	29,77
30/01/2023	549.040	-0,54%	29,76	29,38	29,86	29,70
27/01/2023	548.919	1,22%	29,69	29,57	30,01	29,86
26/01/2023	662.119	0,14%	29,45	29,29	29,60	29,50
25/01/2023	890.272	0,14%	29,73	29,32	30,16	29,46
24/01/2023	637.622	0,96%	29,20	29,07	29,49	29,42
23/01/2023	710.255	0,07%	29,23	28,67	29,30	29,14
20/01/2023	962.980	0,83%	28,98	28,85	29,46	29,12
19/01/2023	931.442	1,33%	29,20	28,82	29,32	28,88
18/01/2023	1.156.083	1,68%	28,34	28,13	28,85	28,50
17/01/2023	856.247	1,41%	27,62	27,35	28,03	28,03
16/01/2023	701.832	-1,57%	28,21	27,52	28,21	27,64
13/01/2023	1.243.946	2,15%	27,48	27,45	28,41	28,08
12/01/2023	1.167.448	3,08%	26,75	26,63	27,49	27,49
11/01/2023	777.880	0,95%	26,40	26,36	26,96	26,67
10/01/2023	900.978	2,48%	26,00	25,78	26,42	26,42
09/01/2023	828.281	0,90%	25,66	25,41	26,12	25,78
06/01/2023	667.510	2,24%	25,04	24,91	25,63	25,55
05/01/2023	785.380	2,04%	24,52	24,44	25,28	24,99
04/01/2023	559.865	2,77%	23,99	23,98	24,57	24,49
03/01/2023	551.972	0,04%	23,86	23,77	24,40	23,83
02/01/2023	359.269	2,01%	23,42	23,39	23,84	23,82
30/12/2022	551.436	-1,56%	23,60	22,98	23,61	23,35
29/12/2022	748.698	-0,42%	23,75	23,44	23,78	23,72
28/12/2022	333.377	-0,25%	23,87	23,65	23,93	23,82
27/12/2022	332.245	0,68%	23,98	23,78	24,09	23,88
23/12/2022	341.323	-0,46%	23,80	23,51	23,88	23,72
22/12/2022	373.881	-1,49%	24,11	23,75	24,31	23,83
21/12/2022	472.960	1,47%	23,98	23,95	24,30	24,19
20/12/2022	460.402	-0,42%	23,62	23,23	23,92	23,84