Accenture PLC (ACN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
09-02-2024	745.942	0,87%	365,26	367,95	372,48	371,67
08-02-2024	832.680	0,50%	365,26	366,915	369,39	368,48
07-02-2024	1.344.882	0,54%	365,26	364,115	369,92	366,65
06-02-2024	2.875.144	-1,52%	370,51	362,40	371,62	364,70
05-02-2024	794.422	-0,70%	372,985	369,07	373,67	370,34
02-02-2024	726.972	0,55%	373,01	369,48	374,795	372,95
01-02-2024	699.543	1,93%	373,80	363,45	371,2125	370,91
31-01-2024	887.955	-2,00%	373,80	363,4537	372,72	363,88
30-01-2024	870.037	-0,55%	373,80	370,99	375,245	371,30
29-01-2024	820.787	0,61%	369,75	370,30	375,14	373,35
26-01-2024	636.970	-0,23%	370,91	369,81	374,13	371,07
25-01-2024	997.232	0,82%	370,91	370,12	375,40	371,94
24-01-2024	1.110.868	-0,26%	370,86	367,8292	372,022	368,90
23-01-2024	826.291	0,72%	368,00	365,64	370,00	369,86
22-01-2024	1.101.586	0,91%	363,03	363,50	368,65	367,21
19-01-2024	1.009.789	1,21%	360,35	360,0159	364,82	363,90
18-01-2024	996.475	1,67%	355,95	355,165	359,77	359,55
17-01-2024	828.622	0,11%	351,82	351,64	357,33	353,65
16-01-2024	873.053	-0,50%	351,44	351,64	356,48	354,56
15-01-2024	1.135.392	2,40%	350,00	348,71	357,655	356,33
12-01-2024	1.135.392	2,40%	350,00	348,71	357,655	356,33
11-01-2024	863.809	0,76%	344,40	343,12	348,43	347,97
10-01-2024	680.055	0,75%	334,29	342,79	345,60	345,33
09-01-2024	691.653	0,71%	334,29	338,17	342,74	342,75
08-01-2024	951.753	1,09%	334,29	335,21	340,45	340,30
05-01-2024	701.664	-0,14%	337,50	335,54	339,75	336,62
04-01-2024	1.033.176	-0,25%	337,50	336,655	339,80	337,09
03-01-2024	1.149.155	-2,59%	342,60	337,56	343,77	337,92
02-01-2024	929.734	-1,14%	348,61	345,3011	350,23	346,92
29-12-2023	427.249	-0,19%	352,09	349,47	352,8715	350,91
28-12-2023	484.671	-0,63%	354,28	351,27	354,41	351,59
27-12-2023	513.066	0,11%	354,15	351,63	355,17	353,82
26-12-2023	706.577	-0,29%	354,15	351,51	354,92	353,43
22-12-2023	991.691	1,63%	349,74	349,072	354,82	354,45
21-12-2023	1.447.557	2,73%	340,70	340,755	349,29	348,75
20-12-2023	1.251.270	-0,59%	345,57	339,255	346,435	339,50
19-12-2023	1.529.867	-0,10%	334,18	332,5249	344,80	341,51
18-12-2023	1.424.433	-0,67%	342,50	340,64	343,98	341,85
15-12-2023	955.190	0,41%	342,50	338,435	346,96	344,15
14-12-2023	1.258.797	-0,27%	342,50	340,835	345,37	342,73
13-12-2023	1.094.650	0,12%	343,09	339,891	345,20	343,64
12-12-2023	785.677	0,27%	342,28	341,20	343,24	343,22
11-12-2023	725.391	1,51%	334,95	335,21	342,37	342,31
08-12-2023	447.747	0,64%	334,95	334,56	337,713	337,23
07-12-2023	868.627	-0,09%	336,87	334,34	336,27	335,10
06-12-2023	589.171	-0,13%	336,87	334,98	339,45	335,41
05-12-2023	696.096	-0,18%	333,50	333,31	337,33	335,83
04-12-2023	1.018.340	-0,48%	333,50	334,18	338,81	336,43
01-12-2023	732.368	1,48%	333,50	333,16	338,48	338,06
30-11-2023	929.299	-0,06%	333,93	332,155	335,00	333,14
29-11-2023	583.160	0,24%	333,93	332,78	335,78	333,34
28-11-2023	572.283	0,04%	331,575	329,99	333,19	332,56
27-11-2023	776.465	-0,48%	333,30	332,1901	334,4299	332,43
24-11-2023	319.317	-1,45%	333,14	332,09	334,9018	328,30
23-11-2023	659.486	0,68%	334,34	332,8137	335,53	332,51
22-11-2023	646.110	0,87%	334,34	332,8137	335,53	333,13
21-11-2023	753.896	-0,19%	330,71	328,7628	332,36	330,26
20-11-2023	603.791	0,94%	326,26	327,26	332,05	330,90
17-11-2023	676.328	0,16%	327,09	326,605	328,93	327,83
16-11-2023	1.064.266	0,56%	326,69	326,08	329,635	327,32
15-11-2023	1.099.712	1,56%	319,89	318,835	325,67	325,50
14-11-2023	850.147	1,54%	315,13	318,835	322,13	320,49
13-11-2023	662.258	-1,27%	315,13	314,31	316,96	315,63
10-11-2023	582.513	1,74%	314,75	314,756	320,2673	319,69
09-11-2023	679.573	-1,13%	316,985	313,45	319,465	314,22
08-11-2023	904.018	0,83%	312,655	315,40	319,20	317,82
07-11-2023	810.672	0,67%	310,81	312,84	318,37	315,19
06-11-2023	593.959	-0,13%	310,81	311,04	314,18	313,09
03-11-2023	1.035.366	1,74%	309,50	309,01	316,725	313,49
02-11-2023	959.708	2,49%	303,185	301,30	308,87	308,12
01-11-2023	1.016.435	1,20%	298,30	298,35	302,18	300,64
31-10-2023	805.570	1,50%	290,67	293,12	297,28	297,09
30-10-2023	903.423	0,92%	290,67	289,66	293,81	292,70
27-10-2023	443.321	-0,63%	292,42	288,59	293,04	290,195
26-10-2023	1.226.096	-0,22%	293,95	290,37	295,899	292,04
25-10-2023	969.310	-1,15%	293,95	291,15	295,50	292,68
24-10-2023	817.142	0,39%	295,95	294,0517	298,00	296,09
23-10-2023	597.375	-0,69%	294,97	294,70	298,49	294,94
20-10-2023	1.032.149	-1,96%	302,275	295,94	302,5381	297,00
19-10-2023	571.993	-0,27%	305,40	301,58	307,00	302,94
18-10-2023	589.146	-1,45%	307,325	303,33	309,37	303,77
17-10-2023	662.569	0,95%	303,79	302,4182	309,83	308,25
16-10-2023	610.044	1,16%	302,28	302,22	307,835	305,34
13-10-2023	756.174	-0,83%	302,28	300,095	305,77	301,83
12-10-2023	977.410	-2,62%	311,44	304,22	311,79	304,36
11-10-2023	598.067	0,49%	312,24	309,98	314,75	312,54
10-10-2023	687.273	0,10%	312,445	311,61	315,4275	312,32