Accenture PLC (ACN)
Exportar para Excel
1 2 3 4 5 > >> |
01/07/2024 |
5.429.970 |
0,00%
|
303,54
|
301,67
|
305,37
|
303,41
|
28/06/2024 |
5.429.970 |
0,07%
|
303,54
|
301,67
|
305,37
|
303,41
|
27/06/2024 |
881.610 |
-0,47%
|
305,00
|
301,46
|
305,24
|
303,19
|
26/06/2024 |
881.685 |
-0,83%
|
299,92
|
299,92
|
305,66
|
304,62
|
25/06/2024 |
1.764.122 |
-0,01%
|
307,98
|
305,55
|
309,90
|
307,17
|
24/06/2024 |
1.584.222 |
-0,57%
|
305,36
|
304,68
|
312,25
|
307,21
|
21/06/2024 |
3.211.904 |
0,92%
|
307,03
|
302,70
|
310,34
|
308,98
|
20/06/2024 |
2.392.057 |
7,29%
|
317,00
|
298,32
|
317,38
|
306,16
|
19/06/2024 |
1.476.925 |
0,00%
|
285,31
|
284,40
|
289,85
|
285,35
|
18/06/2024 |
1.476.925 |
-0,47%
|
285,31
|
284,40
|
289,85
|
285,35
|
17/06/2024 |
1.826.802 |
-0,41%
|
286,305
|
283,95
|
288,53
|
285,53
|
14/06/2024 |
1.490.733 |
1,56%
|
292,88
|
280,77
|
286,895
|
286,71
|
13/06/2024 |
1.483.492 |
-0,31%
|
292,88
|
282,09
|
289,5471
|
284,847
|
12/06/2024 |
2.053.052 |
-2,89%
|
292,88
|
285,52
|
294,15
|
285,73
|
11/06/2024 |
1.358.028 |
1,31%
|
289,845
|
288,79
|
294,30
|
294,22
|
10/06/2024 |
1.217.603 |
0,70%
|
287,92
|
287,015
|
290,52
|
290,43
|
07/06/2024 |
1.337.164 |
-1,15%
|
291,04
|
288,18
|
291,81
|
288,40
|
06/06/2024 |
1.337.974 |
0,30%
|
291,09
|
290,95
|
293,87
|
291,90
|
05/06/2024 |
1.436.405 |
1,05%
|
288,825
|
288,235
|
292,31
|
291,0828
|
04/06/2024 |
2.010.158 |
2,24%
|
281,52
|
280,34
|
288,88
|
288,06
|
03/06/2024 |
1.754.538 |
-0,19%
|
284,67
|
280,71
|
287,39
|
281,76
|
31/05/2024 |
2.598.968 |
-0,88%
|
284,67
|
278,70
|
285,38
|
282,29
|
30/05/2024 |
2.922.371 |
-3,05%
|
289,80
|
284,2989
|
290,50
|
284,80
|
29/05/2024 |
2.160.165 |
-1,33%
|
294,99
|
291,23
|
296,0996
|
293,77
|
28/05/2024 |
1.771.411 |
-1,08%
|
300,98
|
295,82
|
300,32
|
297,73
|
27/05/2024 |
562.598 |
0,00%
|
306,89
|
300,34
|
307,29
|
300,99
|
24/05/2024 |
562.598 |
-1,99%
|
306,89
|
300,34
|
307,29
|
300,99
|
23/05/2024 |
1.063.990 |
-0,38%
|
306,25
|
304,5601
|
310,99
|
305,93
|
22/05/2024 |
953.645 |
1,14%
|
306,25
|
303,69
|
308,18
|
307,11
|
21/05/2024 |
855.988 |
-0,67%
|
306,25
|
302,96
|
307,075
|
303,64
|
20/05/2024 |
1.432.045 |
0,70%
|
303,27
|
301,61
|
307,07
|
305,70
|
17/05/2024 |
2.103.907 |
-1,43%
|
309,75
|
300,01
|
309,68
|
303,59
|
16/05/2024 |
1.485.743 |
-0,17%
|
309,43
|
306,75
|
310,59
|
308,00
|
15/05/2024 |
2.020.010 |
0,46%
|
305,725
|
301,44
|
308,43
|
308,3601
|
14/05/2024 |
898.257 |
-0,15%
|
308,74
|
306,22
|
312,29
|
306,95
|
13/05/2024 |
900.632 |
0,35%
|
307,715
|
306,88
|
308,80
|
307,41
|
10/05/2024 |
880.089 |
-0,09%
|
307,715
|
306,07
|
309,26
|
306,33
|
09/05/2024 |
1.833.363 |
-1,72%
|
307,00
|
302,92
|
308,205
|
306,61
|
08/05/2024 |
1.182.881 |
0,43%
|
308,00
|
310,57
|
313,38
|
311,99
|
07/05/2024 |
1.088.293 |
1,50%
|
302,78
|
307,6006
|
312,145
|
310,66
|
06/05/2024 |
1.170.182 |
0,77%
|
302,78
|
303,27
|
306,79
|
306,06
|
03/05/2024 |
1.252.417 |
1,12%
|
302,78
|
301,671
|
304,96
|
303,71
|
02/05/2024 |
1.311.644 |
0,56%
|
300,68
|
298,28
|
303,33
|
300,34
|
01/05/2024 |
1.252.427 |
-0,75%
|
309,01
|
298,11
|
303,49
|
298,66
|
30/04/2024 |
1.794.716 |
-0,74%
|
309,01
|
299,70
|
303,01
|
300,91
|
29/04/2024 |
2.154.502 |
-1,58%
|
309,01
|
302,67
|
308,615
|
303,16
|
26/04/2024 |
1.660.665 |
-0,32%
|
309,01
|
307,46
|
309,11
|
308,01
|
25/04/2024 |
1.881.518 |
-1,45%
|
318,41
|
305,35
|
310,2439
|
309,00
|
24/04/2024 |
2.013.771 |
-1,04%
|
318,41
|
310,69
|
315,84
|
313,54
|
23/04/2024 |
889.295 |
-0,19%
|
318,41
|
316,585
|
319,81
|
316,83
|
22/04/2024 |
1.203.420 |
0,17%
|
318,02
|
315,51
|
319,06
|
317,42
|
19/04/2024 |
1.316.428 |
0,28%
|
315,90
|
314,60
|
318,55
|
316,88
|
18/04/2024 |
1.562.256 |
0,46%
|
313,76
|
312,0201
|
317,77
|
316,00
|
17/04/2024 |
1.370.649 |
0,19%
|
313,76
|
312,61
|
317,02
|
314,54
|
16/04/2024 |
1.421.593 |
0,21%
|
313,76
|
311,93
|
315,46
|
313,94
|
15/04/2024 |
1.271.131 |
1,14%
|
315,06
|
312,18
|
321,58
|
319,00
|
12/04/2024 |
2.002.717 |
-3,01%
|
324,16
|
313,19
|
322,50
|
315,40
|
11/04/2024 |
954.832 |
0,24%
|
325,875
|
323,30
|
326,975
|
325,19
|
10/04/2024 |
1.043.501 |
-2,63%
|
334,05
|
323,64
|
329,52
|
324,40
|
09/04/2024 |
1.186.254 |
0,80%
|
334,05
|
329,82
|
334,85
|
334,45
|
08/04/2024 |
1.169.509 |
-0,36%
|
334,05
|
331,73
|
334,945
|
331,80
|
05/04/2024 |
1.686.910 |
0,77%
|
334,10
|
330,34
|
333,79
|
333,00
|
04/04/2024 |
1.056.678 |
-0,55%
|
334,10
|
330,21
|
337,99
|
330,47
|
03/04/2024 |
844.960 |
-1,24%
|
338,22
|
331,89
|
337,17
|
332,28
|
02/04/2024 |
1.185.764 |
-0,80%
|
338,22
|
333,00
|
338,88
|
336,46
|
01/04/2024 |
1.184.685 |
-2,15%
|
338,22
|
338,065
|
345,00
|
339,17
|
28/03/2024 |
1.555.984 |
1,51%
|
338,22
|
340,84
|
346,96
|
346,10
|
27/03/2024 |
1.554.312 |
1,35%
|
350,235
|
338,22
|
342,36
|
340,94
|
26/03/2024 |
1.432.793 |
0,77%
|
350,235
|
334,34
|
337,84
|
336,39
|
25/03/2024 |
2.745.401 |
-1,09%
|
350,235
|
329,69
|
335,505
|
333,82
|
22/03/2024 |
2.826.594 |
-2,61%
|
350,235
|
335,79
|
350,2221
|
336,01
|
21/03/2024 |
5.057.927 |
-9,31%
|
363,91
|
342,28
|
365,00
|
345,03
|
20/03/2024 |
1.479.961 |
0,62%
|
374,42
|
375,20
|
381,27
|
380,44
|
19/03/2024 |
970.513 |
1,45%
|
374,42
|
371,025
|
378,32
|
378,08
|
18/03/2024 |
912.429 |
-0,52%
|
378,32
|
372,19
|
378,935
|
372,67
|
15/03/2024 |
975.119 |
-0,95%
|
371,28
|
366,87
|
375,14
|
374,60
|
14/03/2024 |
807.826 |
-0,14%
|
380,65
|
376,60
|
381,49
|
378,21
|
13/03/2024 |
678.265 |
-0,46%
|
379,61
|
377,71
|
381,14
|
378,72
|
12/03/2024 |
805.467 |
1,95%
|
375,98
|
374,85
|
382,42
|
380,48
|
11/03/2024 |
1.222.861 |
-1,31%
|
375,80
|
367,07
|
375,4485
|
373,22
|
08/03/2024 |
839.498 |
-2,26%
|
386,67
|
377,73
|
387,5055
|
378,17
|
07/03/2024 |
755.389 |
1,60%
|
379,35
|
383,70
|
387,51
|
386,91
|
06/03/2024 |
602.670 |
1,05%
|
379,35
|
377,80
|
383,06
|
380,83
|
05/03/2024 |
706.103 |
-1,78%
|
382,40
|
373,96
|
384,16
|
376,88
|
04/03/2024 |
764.255 |
0,71%
|
376,545
|
381,61
|
386,98
|
383,71
|
01/03/2024 |
921.394 |
1,66%
|
376,545
|
376,34
|
381,95
|
380,99
|
29/02/2024 |
921.856 |
-0,89%
|
377,56
|
374,15
|
380,40
|
374,67
|
28/02/2024 |
521.838 |
0,03%
|
377,56
|
375,2056
|
379,04
|
378,03
|
27/02/2024 |
494.601 |
0,11%
|
377,56
|
374,90
|
379,75
|
377,91
|
26/02/2024 |
607.855 |
0,04%
|
377,02
|
377,32
|
380,30
|
377,48
|
23/02/2024 |
731.219 |
1,62%
|
373,64
|
372,825
|
377,90
|
377,32
|
22/02/2024 |
784.359 |
2,88%
|
368,40
|
369,58
|
372,19
|
371,31
|
21/02/2024 |
815.528 |
-0,56%
|
361,095
|
358,97
|
361,70
|
360,91
|
20/02/2024 |
698.531 |
-1,77%
|
371,49
|
361,44
|
370,0001
|
362,95
|
19/02/2024 |
903.840 |
0,00%
|
371,49
|
368,37
|
373,32
|
369,48
|
16/02/2024 |
903.840 |
-0,40%
|
371,49
|
368,37
|
373,32
|
369,48
|
15/02/2024 |
1.005.915 |
0,14%
|
372,87
|
370,14
|
374,56
|
371,51
|
14/02/2024 |
914.613 |
2,15%
|
366,26
|
366,58
|
371,19
|
370,60
|
13/02/2024 |
780.725 |
-1,26%
|
368,61
|
360,00
|
365,76
|
362,81
|
12/02/2024 |
628.180 |
-1,14%
|
368,61
|
366,3075
|
370,40
|
367,43
|