Accenture PLC (ACN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
2.769.218 |
-0,34%
|
135,55
|
133,50
|
138,1099
|
136,89
|
| 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
|
| 16/06/2026 |
2.093.519 |
0,22%
|
165,50
|
164,75
|
169,73
|
165,52
|
| 15/06/2026 |
3.090.718 |
-2,86%
|
167,7404
|
165,11
|
172,55
|
165,36
|
| 12/06/2026 |
2.059.452 |
1,65%
|
169,00
|
164,68
|
171,7699
|
170,28
|
| 11/06/2026 |
2.366.710 |
-1,72%
|
169,99
|
163,62
|
170,835
|
167,52
|
| 10/06/2026 |
1.632.805 |
-1,60%
|
171,27
|
167,85
|
173,53
|
170,50
|
| 09/06/2026 |
2.342.520 |
-0,65%
|
174,50
|
170,35
|
176,36
|
173,47
|
| 08/06/2026 |
1.774.593 |
-2,13%
|
177,67
|
174,37
|
180,18
|
174,43
|
| 05/06/2026 |
1.677.954 |
-0,27%
|
180,4211
|
176,33
|
183,00
|
178,25
|
| 04/06/2026 |
2.075.185 |
0,80%
|
182,85
|
177,60
|
185,00
|
178,86
|
| 03/06/2026 |
2.257.362 |
-4,52%
|
184,50
|
176,38
|
185,10
|
177,43
|
| 02/06/2026 |
2.707.368 |
-5,30%
|
191,62
|
183,41
|
191,99
|
186,22
|
| 01/06/2026 |
3.791.103 |
4,74%
|
191,30
|
189,30
|
198,00
|
196,59
|
| 29/05/2026 |
3.001.982 |
5,04%
|
181,00
|
175,44
|
188,24
|
187,07
|
| 28/05/2026 |
2.074.664 |
1,16%
|
178,49
|
175,33
|
179,84
|
178,40
|
| 27/05/2026 |
2.302.458 |
-0,36%
|
176,01
|
176,01
|
179,6104
|
176,36
|
| 26/05/2026 |
1.894.499 |
-0,73%
|
179,50
|
173,835
|
179,50
|
177,00
|
| 22/05/2026 |
1.871.842 |
0,77%
|
180,2521
|
177,17
|
182,70
|
179,24
|
| 21/05/2026 |
2.035.324 |
-0,75%
|
176,92
|
173,13
|
178,46
|
177,87
|
| 20/05/2026 |
2.118.418 |
1,37%
|
175,6962
|
170,28
|
180,48
|
179,22
|
| 19/05/2026 |
3.906.313 |
-0,45%
|
179,00
|
176,17
|
184,793
|
176,80
|
| 18/05/2026 |
2.792.587 |
5,17%
|
169,07
|
165,87
|
177,55
|
177,55
|
| 15/05/2026 |
1.731.315 |
1,72%
|
164,086
|
164,086
|
169,32
|
168,82
|
| 14/05/2026 |
5.080.883 |
2,73%
|
159,64
|
159,64
|
166,07
|
163,99
|
| 13/05/2026 |
7.717.689 |
-5,70%
|
169,90
|
155,83
|
169,90
|
159,64
|
| 12/05/2026 |
3.027.841 |
-1,42%
|
173,6666
|
169,77
|
175,00
|
169,77
|
| 11/05/2026 |
2.360.071 |
-4,47%
|
178,06
|
172,22
|
181,19
|
172,35
|
| 08/05/2026 |
2.667.349 |
0,05%
|
178,6516
|
172,5201
|
181,11
|
180,42
|
| 07/05/2026 |
3.174.531 |
3,39%
|
176,51
|
175,66
|
180,74
|
180,19
|
| 06/05/2026 |
2.901.345 |
-2,44%
|
179,99
|
173,52
|
179,99
|
174,57
|
| 05/05/2026 |
2.628.530 |
-0,62%
|
182,4012
|
173,56
|
182,4012
|
179,01
|
| 04/05/2026 |
3.269.052 |
0,21%
|
179,50
|
177,76
|
182,335
|
180,12
|
| 01/05/2026 |
2.006.146 |
0,63%
|
180,536
|
177,07
|
183,90
|
179,83
|
| 30/04/2026 |
2.268.795 |
-0,72%
|
178,50
|
173,67
|
178,99
|
178,71
|
| 29/04/2026 |
2.907.842 |
1,41%
|
173,54
|
173,54
|
180,47
|
180,26
|
| 28/04/2026 |
2.237.883 |
0,44%
|
179,065
|
177,00
|
181,315
|
177,75
|
| 27/04/2026 |
363.917 |
0,40%
|
177,65
|
176,97
|
181,80
|
176,97
|
| 24/04/2026 |
2.422.770 |
0,05%
|
178,98
|
173,84
|
181,50
|
178,36
|
| 23/04/2026 |
4.120.676 |
-6,22%
|
183,00
|
174,87
|
183,30
|
178,28
|
| 22/04/2026 |
2.065.718 |
-2,22%
|
195,70
|
188,19
|
196,9448
|
190,10
|
| 21/04/2026 |
1.989.508 |
-0,25%
|
196,39
|
193,778
|
199,53
|
194,42
|
| 20/04/2026 |
2.201.962 |
-1,31%
|
197,97
|
193,98
|
199,58
|
195,06
|
| 17/04/2026 |
1.766.820 |
1,88%
|
196,57
|
194,86
|
199,65
|
197,65
|
| 16/04/2026 |
2.351.025 |
0,05%
|
194,27
|
191,29
|
196,69
|
194,00
|
| 15/04/2026 |
2.157.365 |
1,91%
|
190,56
|
190,56
|
196,45
|
194,00
|
| 14/04/2026 |
2.346.130 |
-0,82%
|
191,50
|
189,53
|
194,30
|
190,37
|
| 13/04/2026 |
3.466.252 |
6,92%
|
179,52
|
179,50
|
192,04
|
191,95
|
| 10/04/2026 |
3.907.103 |
-3,49%
|
186,11
|
177,50
|
186,60
|
179,53
|
| 09/04/2026 |
3.234.753 |
-3,22%
|
193,50
|
182,3758
|
193,50
|
186,03
|
| 08/04/2026 |
2.477.489 |
-1,75%
|
202,00
|
192,21
|
203,00
|
192,21
|
| 07/04/2026 |
1.952.232 |
-0,83%
|
196,01
|
196,01
|
200,27
|
197,30
|
| 06/04/2026 |
1.943.140 |
-1,18%
|
201,33
|
195,342
|
201,715
|
198,95
|
| 02/04/2026 |
3.191.550 |
2,17%
|
196,13
|
195,305
|
201,33
|
201,33
|
| 01/04/2026 |
2.113.247 |
-0,62%
|
200,00
|
192,00
|
200,00
|
197,06
|
| 31/03/2026 |
2.083.256 |
0,35%
|
198,50
|
195,94
|
201,00
|
198,29
|
| 30/03/2026 |
1.946.739 |
2,60%
|
193,88
|
193,4924
|
198,5676
|
197,55
|
| 27/03/2026 |
2.124.922 |
-1,83%
|
193,46
|
190,27
|
195,54
|
192,60
|
| 26/03/2026 |
1.906.173 |
2,15%
|
191,40
|
190,38
|
197,60
|
196,42
|
| 25/03/2026 |
2.199.327 |
-0,65%
|
194,50
|
188,88
|
197,17
|
192,29
|
| 24/03/2026 |
2.412.989 |
-3,24%
|
199,01
|
190,65
|
199,25
|
193,54
|
| 23/03/2026 |
2.435.946 |
0,00%
|
203,045
|
198,7224
|
204,295
|
200,02
|
| 20/03/2026 |
4.471.695 |
-1,57%
|
202,50
|
198,49
|
207,4199
|
199,99
|
| 19/03/2026 |
5.941.320 |
4,30%
|
184,98
|
184,97
|
207,98
|
203,55
|
| 18/03/2026 |
4.195.713 |
-1,87%
|
200,50
|
194,27
|
200,50
|
195,15
|
| 17/03/2026 |
2.873.847 |
-0,33%
|
201,00
|
198,075
|
204,94
|
198,66
|
| 16/03/2026 |
4.063.462 |
1,35%
|
199,00
|
195,64
|
200,47
|
199,31
|
| 13/03/2026 |
2.075.245 |
0,31%
|
197,50
|
195,0747
|
200,41
|
196,65
|
| 12/03/2026 |
3.106.326 |
-2,70%
|
198,33
|
195,48
|
205,00
|
196,05
|
| 11/03/2026 |
2.872.404 |
-0,07%
|
202,28
|
197,6601
|
206,68
|
201,48
|
| 10/03/2026 |
2.682.399 |
-3,69%
|
208,74
|
199,82
|
209,00
|
201,63
|
| 09/03/2026 |
4.158.476 |
-2,69%
|
212,6411
|
205,8313
|
215,65
|
209,36
|
| 06/03/2026 |
2.641.887 |
1,74%
|
211,07
|
210,00
|
218,595
|
215,00
|
| 05/03/2026 |
3.603.999 |
2,31%
|
209,16
|
208,00
|
216,655
|
214,00
|
| 04/03/2026 |
2.440.526 |
0,05%
|
211,70
|
209,025
|
215,54
|
210,00
|
| 03/03/2026 |
3.128.180 |
1,92%
|
203,50
|
203,00
|
213,245
|
209,89
|
| 02/03/2026 |
3.193.817 |
-1,34%
|
205,15
|
204,32
|
209,129
|
205,93
|
| 27/02/2026 |
3.837.907 |
0,65%
|
203,50
|
199,26
|
208,81
|
208,72
|
| 26/02/2026 |
5.817.587 |
8,29%
|
193,20
|
192,50
|
207,49
|
207,38
|
| 25/02/2026 |
7.787.450 |
-2,66%
|
197,90
|
188,74
|
198,1488
|
191,50
|
| 24/02/2026 |
5.601.366 |
-2,43%
|
202,01
|
196,09
|
204,20
|
196,73
|
| 23/02/2026 |
5.240.886 |
-6,58%
|
214,2687
|
199,10
|
214,2687
|
201,18
|
| 20/02/2026 |
2.464.437 |
0,19%
|
215,45
|
211,935
|
218,43
|
215,35
|
| 19/02/2026 |
4.110.050 |
-3,87%
|
215,49
|
211,555
|
216,28
|
214,95
|
| 18/02/2026 |
2.591.139 |
1,69%
|
219,41
|
217,1625
|
224,26
|
223,61
|
| 17/02/2026 |
4.123.579 |
-1,94%
|
225,63
|
217,33
|
229,11
|
219,89
|
| 13/02/2026 |
4.363.365 |
0,98%
|
223,0843
|
220,915
|
227,31
|
224,23
|
| 12/02/2026 |
5.895.982 |
-3,64%
|
231,06
|
215,16
|
231,31
|
222,05
|
| 11/02/2026 |
3.365.926 |
-4,33%
|
241,50
|
228,83
|
242,97
|
230,43
|
| 10/02/2026 |
3.275.105 |
1,73%
|
235,52
|
235,00
|
243,60
|
240,86
|
| 09/02/2026 |
2.479.735 |
-1,66%
|
240,99
|
231,86
|
240,99
|
236,76
|
