Accenture PLC (ACN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 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
|
