Accenture PLC (ACN)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 01/12/2025 |
2.590.247 |
2,99%
|
256,94
|
251,442
|
258,89
|
257,43
|
| 28/11/2025 |
715.785 |
1,03%
|
247,61
|
245,1301
|
251,9999
|
250,00
|
| 26/11/2025 |
1.141.578 |
-0,55%
|
249,58
|
246,89
|
251,94
|
247,85
|
| 25/11/2025 |
1.944.501 |
2,30%
|
244,1898
|
243,98
|
251,6799
|
249,23
|
| 24/11/2025 |
2.013.364 |
-3,27%
|
253,00
|
243,27
|
253,00
|
243,62
|
| 21/11/2025 |
2.881.732 |
4,62%
|
242,00
|
241,19
|
253,96
|
251,85
|
| 20/11/2025 |
1.473.878 |
-0,12%
|
242,3584
|
239,54
|
244,75
|
240,79
|
| 19/11/2025 |
1.297.815 |
0,42%
|
238,2741
|
238,2741
|
244,39
|
241,08
|
| 18/11/2025 |
1.414.187 |
-0,55%
|
240,69
|
237,43
|
241,75
|
240,00
|
| 17/11/2025 |
1.539.468 |
-1,61%
|
244,72
|
240,60
|
245,31
|
241,33
|
| 14/11/2025 |
1.386.956 |
-0,95%
|
245,00
|
244,00
|
248,88
|
245,21
|
| 13/11/2025 |
1.822.287 |
0,42%
|
245,58
|
244,315
|
248,58
|
247,57
|
| 12/11/2025 |
1.658.151 |
1,64%
|
243,00
|
242,33
|
246,97
|
246,53
|
| 11/11/2025 |
1.936.775 |
-0,81%
|
244,40
|
239,24
|
244,50
|
242,56
|
| 10/11/2025 |
1.292.476 |
-0,49%
|
247,20
|
240,44
|
248,26
|
244,55
|
| 07/11/2025 |
2.013.758 |
1,85%
|
240,69
|
239,402
|
246,554
|
245,76
|
| 06/11/2025 |
1.750.034 |
-2,51%
|
247,82
|
240,18
|
248,67
|
241,34
|
| 05/11/2025 |
1.722.012 |
2,03%
|
241,0695
|
241,0695
|
248,865
|
247,82
|
| 04/11/2025 |
1.692.773 |
-2,22%
|
248,9312
|
241,0726
|
249,19
|
242,90
|
| 03/11/2025 |
1.923.592 |
-0,66%
|
249,9717
|
242,94
|
249,9717
|
248,44
|
| 31/10/2025 |
1.831.859 |
0,36%
|
245,71
|
245,71
|
250,86
|
250,10
|
| 30/10/2025 |
2.493.283 |
0,59%
|
245,8487
|
245,4815
|
251,88
|
249,25
|
| 29/10/2025 |
2.936.004 |
-2,21%
|
253,8812
|
247,53
|
255,44
|
247,75
|
| 28/10/2025 |
1.789.776 |
1,03%
|
250,85
|
249,19
|
254,68
|
253,35
|
| 27/10/2025 |
1.587.398 |
1,26%
|
248,70
|
247,19
|
252,25
|
250,77
|
| 24/10/2025 |
1.462.465 |
-0,87%
|
250,00
|
247,11
|
251,09
|
247,65
|
| 23/10/2025 |
1.456.778 |
0,27%
|
247,79
|
245,46
|
250,08
|
249,81
|
| 22/10/2025 |
1.852.408 |
-0,55%
|
250,05
|
238,39
|
251,0458
|
249,14
|
| 21/10/2025 |
2.430.925 |
3,44%
|
241,53
|
241,53
|
252,09
|
250,51
|
| 20/10/2025 |
1.984.726 |
1,59%
|
240,00
|
239,15
|
244,19
|
242,18
|
| 17/10/2025 |
1.698.296 |
1,87%
|
234,50
|
233,635
|
239,12
|
238,39
|
| 16/10/2025 |
2.438.473 |
-2,37%
|
241,12
|
233,795
|
241,12
|
234,02
|
| 15/10/2025 |
1.738.731 |
-1,84%
|
246,10
|
239,06
|
247,45
|
239,71
|
| 14/10/2025 |
2.087.627 |
0,28%
|
240,00
|
239,57
|
246,05
|
244,20
|
| 13/10/2025 |
1.450.603 |
1,09%
|
244,00
|
239,87
|
244,00
|
243,56
|
| 10/10/2025 |
1.863.301 |
-3,74%
|
250,82
|
240,94
|
253,29
|
240,94
|
| 09/10/2025 |
2.523.430 |
-0,37%
|
254,00
|
249,6105
|
254,53
|
250,41
|
| 08/10/2025 |
3.082.116 |
0,70%
|
252,23
|
247,645
|
253,67
|
252,98
|
| 07/10/2025 |
3.286.887 |
1,23%
|
248,60
|
248,2134
|
252,82
|
251,23
|
| 06/10/2025 |
1.847.413 |
1,16%
|
246,71
|
242,05
|
248,405
|
248,17
|
| 03/10/2025 |
1.771.901 |
0,40%
|
245,00
|
242,5951
|
246,49
|
245,32
|
| 02/10/2025 |
2.320.524 |
0,25%
|
243,50
|
242,01
|
248,045
|
244,34
|
| 01/10/2025 |
3.753.759 |
-1,17%
|
245,80
|
239,7128
|
248,82
|
243,71
|
| 30/09/2025 |
4.236.406 |
-0,06%
|
247,00
|
245,405
|
252,09
|
246,60
|
| 29/09/2025 |
4.105.942 |
3,40%
|
240,30
|
237,365
|
249,13
|
247,00
|
| 26/09/2025 |
4.351.991 |
2,89%
|
232,89
|
231,05
|
241,30
|
238,97
|
| 25/09/2025 |
5.526.037 |
-2,87%
|
238,00
|
229,4001
|
242,00
|
232,56
|
| 24/09/2025 |
3.453.735 |
1,58%
|
236,37
|
235,75
|
240,065
|
239,08
|
| 23/09/2025 |
3.177.233 |
-1,87%
|
241,50
|
234,10
|
241,9988
|
235,50
|
| 22/09/2025 |
2.696.468 |
0,03%
|
239,67
|
238,595
|
242,49
|
239,99
|
| 19/09/2025 |
2.837.574 |
0,13%
|
240,78
|
234,03
|
240,88
|
239,70
|
| 18/09/2025 |
2.413.154 |
-0,74%
|
243,50
|
237,945
|
243,50
|
239,55
|
| 17/09/2025 |
2.394.441 |
1,87%
|
237,00
|
236,99
|
245,19
|
241,24
|
| 16/09/2025 |
3.134.549 |
-0,54%
|
239,00
|
235,835
|
239,03
|
236,81
|
