Accenture PLC (ACN)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 06/02/2026 |
2.647.258 |
3,01%
|
235,7872
|
232,01
|
241,04
|
240,76
|
| 05/02/2026 |
3.151.921 |
-2,96%
|
240,53
|
232,73
|
244,73
|
233,58
|
| 04/02/2026 |
4.232.424 |
0,13%
|
237,00
|
231,90
|
245,045
|
241,65
|
| 03/02/2026 |
4.649.399 |
-9,59%
|
255,00
|
238,1001
|
256,48
|
241,21
|
| 02/02/2026 |
2.086.022 |
1,20%
|
263,00
|
262,1501
|
269,12
|
266,79
|
| 30/01/2026 |
2.215.373 |
0,93%
|
280,72
|
259,90
|
280,72
|
263,64
|
| 29/01/2026 |
4.675.723 |
-3,41%
|
273,00
|
257,365
|
273,4988
|
261,22
|
| 28/01/2026 |
2.210.205 |
-1,95%
|
274,60
|
267,86
|
278,702
|
270,43
|
| 27/01/2026 |
1.658.214 |
-1,75%
|
286,7957
|
274,1601
|
286,7957
|
275,80
|
| 26/01/2026 |
1.640.853 |
-0,15%
|
283,27
|
276,1401
|
284,59
|
280,71
|
| 23/01/2026 |
1.390.609 |
-1,41%
|
285,00
|
279,68
|
285,94
|
281,07
|
| 22/01/2026 |
2.560.074 |
1,56%
|
279,1882
|
279,1882
|
289,00
|
285,09
|
| 21/01/2026 |
2.361.797 |
2,94%
|
274,00
|
273,82
|
285,535
|
280,72
|
| 20/01/2026 |
2.966.561 |
-4,72%
|
282,0725
|
272,25
|
287,265
|
272,71
|
| 16/01/2026 |
2.413.037 |
-0,54%
|
286,0227
|
280,74
|
289,16
|
286,21
|
| 15/01/2026 |
3.389.177 |
-0,27%
|
290,9112
|
285,21
|
290,9112
|
287,77
|
| 14/01/2026 |
3.381.716 |
4,24%
|
276,49
|
276,00
|
291,08
|
288,54
|
| 13/01/2026 |
1.708.455 |
-0,91%
|
278,00
|
273,01
|
280,50
|
276,80
|
| 12/01/2026 |
2.092.930 |
0,10%
|
278,00
|
276,6078
|
281,39
|
279,33
|
| 09/01/2026 |
1.757.427 |
-0,41%
|
281,20
|
277,78
|
284,02
|
280,67
|
| 08/01/2026 |
2.830.206 |
2,86%
|
272,0157
|
270,00
|
286,57
|
281,82
|
| 07/01/2026 |
2.293.013 |
-0,71%
|
275,63
|
271,89
|
281,75
|
273,98
|
| 06/01/2026 |
1.825.048 |
4,53%
|
263,80
|
262,70
|
275,99
|
275,93
|
| 05/01/2026 |
1.568.849 |
1,55%
|
259,75
|
259,475
|
266,75
|
263,98
|
| 02/01/2026 |
2.401.323 |
-3,11%
|
269,1236
|
258,01
|
270,10
|
259,95
|
| 31/12/2025 |
825.316 |
-0,63%
|
269,90
|
268,30
|
270,685
|
268,30
|
| 30/12/2025 |
901.796 |
-0,49%
|
271,3909
|
268,32
|
272,42
|
268,32
|
| 29/12/2025 |
1.091.464 |
0,09%
|
270,11
|
269,99
|
273,27
|
271,34
|
| 26/12/2025 |
770.169 |
0,41%
|
270,00
|
269,50
|
271,61
|
271,09
|
| 24/12/2025 |
613.081 |
-0,49%
|
269,5102
|
269,45
|
272,2197
|
269,98
|
| 23/12/2025 |
1.333.957 |
0,04%
|
269,20
|
267,8162
|
271,666
|
270,77
|
| 22/12/2025 |
1.628.316 |
-0,58%
|
272,11
|
267,85
|
273,01
|
270,67
|
| 19/12/2025 |
2.477.585 |
0,85%
|
268,20
|
268,20
|
276,81
|
272,25
|
| 18/12/2025 |
3.867.661 |
-1,38%
|
264,70
|
261,50
|
272,1086
|
269,96
|
| 17/12/2025 |
2.794.503 |
0,63%
|
272,98
|
272,00
|
279,38
|
273,74
|
| 16/12/2025 |
2.890.812 |
-0,95%
|
282,75
|
270,83
|
283,01
|
272,04
|
| 15/12/2025 |
1.885.241 |
1,14%
|
272,56
|
271,00
|
277,45
|
274,66
|
| 12/12/2025 |
1.516.902 |
0,44%
|
270,50
|
270,295
|
273,4382
|
271,56
|
| 11/12/2025 |
2.207.124 |
-0,68%
|
271,35
|
269,71
|
277,65
|
270,37
|
| 10/12/2025 |
1.740.977 |
1,00%
|
268,05
|
268,05
|
273,64
|
272,22
|
| 09/12/2025 |
1.819.987 |
1,14%
|
268,56
|
266,75
|
272,40
|
269,53
|
| 08/12/2025 |
1.326.866 |
-0,03%
|
266,87
|
265,0056
|
268,63
|
266,50
|
| 05/12/2025 |
2.163.942 |
-1,02%
|
268,30
|
266,07
|
271,00
|
266,59
|
| 04/12/2025 |
2.174.014 |
-1,29%
|
273,20
|
269,17
|
280,71
|
269,34
|
| 03/12/2025 |
3.543.552 |
4,53%
|
260,00
|
260,00
|
274,06
|
272,85
|
| 02/12/2025 |
2.559.878 |
1,40%
|
259,955
|
257,00
|
263,05
|
261,02
|
