Accenture PLC (ACN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 09/11/2026 |
1.659.088 |
-2,07%
|
262,1374
|
253,89
|
262,145
|
255,105
|
| 06/11/2026 |
2.121.102 |
-1,89%
|
258,58
|
255,61
|
270,2163
|
260,50
|
| 05/11/2026 |
4.467.974 |
0,08%
|
268,20
|
256,5607
|
271,76
|
265,16
|
| 04/11/2026 |
3.267.054 |
4,32%
|
262,1988
|
138,74
|
267,47
|
264,27
|
| 03/11/2026 |
2.911.568 |
-2,45%
|
255,2903
|
246,87
|
256,37
|
254,56
|
| 02/11/2026 |
3.070.714 |
1,24%
|
254,00
|
253,6812
|
263,6299
|
260,94
|
| 30/10/2026 |
3.748.675 |
4,37%
|
251,99
|
249,73
|
260,42
|
258,24
|
| 29/10/2026 |
2.392.225 |
1,68%
|
237,05
|
236,60
|
247,96
|
247,22
|
| 28/10/2026 |
2.757.539 |
3,69%
|
233,25
|
232,00
|
246,82
|
243,40
|
| 27/10/2026 |
3.096.744 |
-4,87%
|
244,57
|
234,855
|
246,925
|
235,16
|
| 26/10/2026 |
1.863.408 |
-0,83%
|
246,84
|
243,57
|
252,00
|
247,23
|
| 23/10/2026 |
3.357.178 |
-3,59%
|
252,39
|
242,0101
|
254,435
|
249,37
|
| 22/10/2026 |
3.968.614 |
7,06%
|
240,00
|
238,50
|
259,39
|
258,74
|
| 21/10/2026 |
3.127.278 |
0,55%
|
235,95
|
234,01
|
242,48
|
240,26
|
| 20/10/2026 |
3.405.343 |
0,98%
|
237,85
|
232,88
|
243,67
|
239,12
|
| 19/10/2026 |
3.463.711 |
3,16%
|
227,16
|
225,00
|
237,22
|
236,93
|
| 16/10/2026 |
3.620.424 |
2,05%
|
227,80
|
223,96
|
231,25
|
229,68
|
| 15/10/2026 |
4.475.862 |
4,63%
|
216,01
|
216,01
|
227,86
|
224,92
|
| 14/10/2026 |
3.143.167 |
0,67%
|
219,11
|
212,73
|
219,11
|
214,96
|
| 13/10/2026 |
3.367.027 |
0,17%
|
217,50
|
212,675
|
218,58
|
213,56
|
| 12/10/2026 |
3.374.802 |
2,78%
|
211,00
|
210,00
|
216,66
|
213,16
|
| 09/10/2026 |
2.063.634 |
0,34%
|
208,95
|
204,1001
|
209,25
|
209,06
|
| 08/10/2026 |
4.607.211 |
5,56%
|
197,99
|
173,425
|
209,0555
|
208,36
|
| 07/10/2026 |
2.296.850 |
1,68%
|
194,43
|
194,0507
|
198,20
|
196,64
|
| 06/10/2026 |
1.863.628 |
-0,80%
|
195,73
|
192,5848
|
196,16
|
193,40
|
| 05/10/2026 |
3.418.774 |
-1,94%
|
197,16
|
193,77
|
199,74
|
195,05
|
| 02/10/2026 |
5.672.447 |
-6,31%
|
211,15
|
198,375
|
213,70
|
198,90
|
| 01/10/2026 |
16.018.072 |
16,01%
|
215,99
|
211,035
|
227,58
|
212,30
|
| 30/09/2026 |
4.914.485 |
3,53%
|
178,12
|
177,7375
|
184,28
|
183,37
|
| 29/09/2026 |
3.556.213 |
1,52%
|
173,70
|
172,13
|
177,77
|
177,12
|
| 28/09/2026 |
2.787.858 |
-0,93%
|
173,56
|
172,32
|
177,08
|
174,47
|
| 25/09/2026 |
2.478.793 |
-0,78%
|
177,50
|
175,74
|
180,045
|
176,11
|
| 24/09/2026 |
2.188.388 |
-3,31%
|
183,50
|
176,87
|
186,34
|
177,41
|
| 23/09/2026 |
1.710.087 |
-0,11%
|
185,20
|
182,5967
|
188,275
|
183,52
|
| 22/09/2026 |
1.849.592 |
-2,13%
|
189,96
|
182,15
|
190,24
|
183,72
|
| 21/09/2026 |
4.050.350 |
2,66%
|
189,50
|
184,985
|
193,75
|
186,11
|
| 18/09/2026 |
2.539.521 |
-4,98%
|
188,15
|
180,70
|
190,29
|
181,29
|
| 17/09/2026 |
1.336.337 |
0,36%
|
189,87
|
188,90
|
192,11
|
190,29
|
| 16/09/2026 |
1.546.679 |
-1,96%
|
190,9875
|
188,18
|
192,04
|
189,64
|
| 15/09/2026 |
3.467.796 |
-0,82%
|
191,14
|
190,53
|
197,63
|
193,40
|
| 14/09/2026 |
2.399.611 |
6,05%
|
190,2437
|
187,785
|
195,47
|
195,00
|
| 11/09/2026 |
1.313.659 |
3,37%
|
178,91
|
178,32
|
184,12
|
183,90
|
| 10/09/2026 |
1.585.846 |
1,20%
|
174,00
|
174,00
|
179,39
|
177,91
|
| 09/09/2026 |
1.873.513 |
-1,80%
|
181,05
|
175,69
|
181,05
|
175,80
|
| 08/09/2026 |
2.397.620 |
-4,18%
|
185,10
|
177,04
|
185,352
|
179,03
|
| 04/09/2026 |
1.983.404 |
-3,40%
|
190,84
|
186,02
|
194,74
|
186,72
|
| 03/09/2026 |
2.419.433 |
2,86%
|
189,60
|
188,99
|
195,32
|
193,12
|
| 02/09/2026 |
1.319.958 |
-0,29%
|
186,05
|
185,44
|
190,045
|
187,68
|
| 01/09/2026 |
1.650.247 |
-0,90%
|
187,72
|
186,99
|
190,50
|
188,09
|
| 31/08/2026 |
1.353.587 |
0,27%
|
187,69
|
186,50
|
191,4566
|
189,76
|
| 28/08/2026 |
1.544.861 |
1,16%
|
190,45
|
188,67
|
191,86
|
189,61
|
| 27/08/2026 |
2.442.434 |
3,31%
|
183,60
|
182,01
|
189,93
|
187,38
|
| 26/08/2026 |
2.036.199 |
-2,97%
|
182,22
|
180,79
|
185,8442
|
181,38
|
| 25/08/2026 |
2.192.535 |
0,21%
|
183,30
|
182,33
|
188,00
|
186,93
|
| 24/08/2026 |
4.544.677 |
0,72%
|
185,70
|
183,43
|
188,08
|
186,53
|
| 21/08/2026 |
2.076.358 |
2,17%
|
181,88
|
180,02
|
188,45
|
185,28
|
| 20/08/2026 |
2.007.288 |
-0,96%
|
182,21
|
181,2132
|
187,14
|
181,35
|
| 19/08/2026 |
2.849.555 |
6,18%
|
173,00
|
172,36
|
185,77
|
183,17
|
| 18/08/2026 |
3.522.954 |
1,74%
|
172,85
|
172,31
|
176,925
|
172,93
|
| 17/08/2026 |
2.634.604 |
-3,91%
|
174,90
|
169,75
|
175,52
|
170,1432
|
| 14/08/2026 |
3.807.473 |
-0,90%
|
178,28
|
173,91
|
180,48
|
176,89
|
| 13/08/2026 |
5.536.815 |
-0,92%
|
181,80
|
177,0001
|
185,80
|
178,49
|
| 12/08/2026 |
3.025.185 |
-0,02%
|
176,96
|
173,82
|
180,14
|
180,14
|
| 11/08/2026 |
1.955.630 |
0,90%
|
177,50
|
175,545
|
180,20
|
179,82
|
| 10/08/2026 |
1.432.495 |
1,54%
|
175,35
|
172,55
|
179,6632
|
178,25
|
| 07/08/2026 |
1.532.618 |
2,56%
|
171,70
|
170,57
|
176,33
|
175,69
|
| 06/08/2026 |
2.520.058 |
0,33%
|
162,34
|
157,76
|
171,47
|
171,11
|
| 05/08/2026 |
2.286.826 |
-0,03%
|
174,00
|
167,435
|
174,00
|
170,73
|
| 04/08/2026 |
2.379.818 |
2,93%
|
161,48
|
160,40
|
171,15
|
170,43
|
| 03/08/2026 |
2.786.727 |
-0,10%
|
167,68
|
165,44
|
171,60
|
165,76
|
| 31/07/2026 |
2.411.874 |
1,61%
|
166,00
|
161,3338
|
166,88
|
165,92
|
| 30/07/2026 |
4.317.524 |
-5,53%
|
167,00
|
159,96
|
173,17
|
163,29
|
| 29/07/2026 |
5.912.260 |
5,21%
|
166,61
|
163,855
|
176,40
|
173,17
|
| 28/07/2026 |
5.630.335 |
6,87%
|
158,0319
|
157,01
|
167,75
|
164,66
|
| 27/07/2026 |
4.145.605 |
4,87%
|
149,60
|
148,12
|
156,84
|
154,06
|
| 24/07/2026 |
2.833.880 |
5,82%
|
140,40
|
140,40
|
147,525
|
146,99
|
| 23/07/2026 |
3.017.421 |
-0,86%
|
137,00
|
135,96
|
139,2399
|
138,74
|
| 22/07/2026 |
2.253.272 |
-0,55%
|
142,04
|
138,90
|
143,49
|
140,09
|
| 21/07/2026 |
2.301.594 |
-2,67%
|
142,15
|
140,31
|
144,42
|
140,86
|
| 20/07/2026 |
3.009.888 |
0,78%
|
142,90
|
140,00
|
145,59
|
144,73
|
| 17/07/2026 |
3.496.270 |
-0,64%
|
142,28
|
139,72
|
147,42
|
143,57
|
| 16/07/2026 |
4.738.302 |
5,56%
|
137,50
|
135,50
|
145,52
|
144,61
|
| 15/07/2026 |
5.090.210 |
1,83%
|
136,44
|
135,93
|
139,54
|
137,02
|
| 14/07/2026 |
3.403.292 |
-2,86%
|
128,12
|
127,90
|
137,745
|
134,56
|
| 13/07/2026 |
2.779.324 |
2,43%
|
137,786
|
136,16
|
141,543
|
138,52
|
| 10/07/2026 |
3.725.695 |
-2,75%
|
140,45
|
134,85
|
142,45
|
135,23
|
| 09/07/2026 |
3.123.729 |
2,57%
|
133,00
|
129,50
|
139,10
|
139,06
|
| 08/07/2026 |
2.902.572 |
-3,49%
|
140,50
|
135,56
|
141,63
|
135,56
|
| 07/07/2026 |
3.689.312 |
3,74%
|
139,1127
|
139,1127
|
143,97
|
142,14
|
| 06/07/2026 |
2.769.218 |
-0,34%
|
135,55
|
133,50
|
138,1099
|
136,96
|
| 02/07/2026 |
4.254.978 |
4,80%
|
131,14
|
130,85
|
138,90
|
137,35
|
| 01/07/2026 |
5.466.973 |
5,33%
|
126,40
|
125,90
|
133,79
|
131,13
|
| 30/06/2026 |
4.439.526 |
-0,75%
|
123,9259
|
121,78
|
125,475
|
124,44
|
| 29/06/2026 |
5.927.643 |
-3,27%
|
131,20
|
124,44
|
132,38
|
124,74
|
| 26/06/2026 |
5.141.771 |
2,50%
|
126,50
|
125,59
|
129,2499
|
128,98
|
| 25/06/2026 |
9.925.174 |
-2,65%
|
127,46
|
125,68
|
129,80
|
125,82
|
| 24/06/2026 |
6.672.243 |
1,73%
|
126,50
|
125,82
|
131,8799
|
129,15
|
| 23/06/2026 |
11.905.669 |
1,47%
|
127,58
|
124,42
|
127,99
|
127,01
|
| 18/06/2026 |
17.864.743 |
-19,03%
|
130,0403
|
124,83
|
134,70
|
124,83
|
| 17/06/2026 |
3.811.507 |
-5,47%
|
164,97
|
155,93
|
166,87
|
156,01
|
