Accenture PLC (ACN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
18/07/2024	1.004.503	0,77%	329,41	327,84	336,17	328,10
17/07/2024	984.591	0,19%	325,31	323,76	328,49	325,60
16/07/2024	918.705	2,24%	318,38	318,04	325,15	325,00
15/07/2024	928.671	2,33%	312,67	312,67	319,37	317,87
12/07/2024	857.244	4,24%	299,59	299,585	312,01	310,63
11/07/2024	700.332	0,86%	295,44	294,31	302,18	297,99
10/07/2024	693.950	-0,88%	296,90	290,69	296,90	295,44
09/07/2024	796.535	-0,47%	299,09	294,545	299,09	298,06
08/07/2024	643.731	0,11%	300,46	295,61	301,25	299,47
05/07/2024	863.145	-2,16%	304,91	297,73	305,09	299,14
04/07/2024	402.814	0,00%	304,75	304,64	306,87	305,75
03/07/2024	402.814	0,63%	304,75	304,64	306,87	305,75
02/07/2024	870.801	0,42%	300,93	300,93	303,93	303,83
01/07/2024	632.639	-0,28%	303,73	299,725	304,10	302,55
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