Accenture PLC (ACN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20-09-2023	731.478	-0,39%	319,31	316,46	323,32	316,10
19-09-2023	831.405	0,46%	311,76	311,00	317,77	317,33
18-09-2023	521.267	1,07%	311,76	311,00	316,71	315,88
15-09-2023	828.710	-1,28%	315,95	311,46	316,675	312,53
14-09-2023	706.969	0,85%	315,90	313,46	316,71	316,59
13-09-2023	1.143.995	-0,31%	321,41	312,92	316,71	313,91
12-09-2023	1.478.187	-3,37%	321,41	313,125	322,49	314,89
11-09-2023	689.046	0,12%	326,45	324,50	328,22	325,87
08-09-2023	699.509	-0,83%	324,05	324,54	330,435	325,47
07-09-2023	642.751	0,58%	324,05	323,35	329,03	328,20
06-09-2023	464.252	0,04%	327,58	323,71	327,735	326,30
05-09-2023	924.971	-0,48%	327,58	324,48	328,88	326,16
04-09-2023	812.544	1,23%	326,24	325,10	328,72	327,74
01-09-2023	812.544	1,23%	326,24	325,10	328,72	327,74
31-08-2023	497.778	0,16%	324,45	323,76	326,00	323,77
30-08-2023	720.231	-0,06%	323,55	321,51	323,88	323,25
29-08-2023	728.799	0,79%	319,62	319,73	324,36	323,45
28-08-2023	602.317	0,67%	319,62	318,735	322,22	320,91
25-08-2023	709.577	1,47%	316,46	314,16	319,739	318,76
24-08-2023	1.038.143	-0,38%	316,33	313,70	317,85	314,14
23-08-2023	686.383	2,09%	308,79	309,86	316,685	315,34
22-08-2023	470.258	0,78%	309,40	307,87	310,91	308,90
21-08-2023	488.518	1,18%	304,49	303,04	307,29	306,51
18-08-2023	866.379	-0,88%	308,50	301,46	304,84	302,94
17-08-2023	734.895	-0,65%	308,50	304,77	309,2063	305,64
16-08-2023	576.268	0,08%	306,27	305,26	310,40	307,64
15-08-2023	573.447	-1,38%	310,74	306,52	311,165	307,40
14-08-2023	637.327	0,86%	307,92	307,785	312,47	311,71
11-08-2023	618.542	-0,44%	308,975	306,1273	310,495	309,05
10-08-2023	978.800	-0,36%	311,35	308,88	314,82	310,41
09-08-2023	723.196	-1,15%	314,94	310,22	315,17	311,53
08-08-2023	725.446	-0,23%	313,705	309,62	315,30	315,15
07-08-2023	842.022	1,24%	313,705	312,05	316,12	315,87
04-08-2023	1.143.110	-1,62%	316,69	311,245	317,88	312,00
03-08-2023	620.564	-0,21%	316,69	314,145	318,36	317,13
02-08-2023	784.882	-0,82%	316,69	316,70	320,92	318,3485
01-08-2023	705.160	1,46%	315,50	314,246	321,38	320,97
31-07-2023	476.470	0,25%	314,84	314,00	318,38	316,35
28-07-2023	902.002	-1,03%	317,00	314,00	322,105	315,55
27-07-2023	1.624.680	0,73%	317,00	317,95	323,365	318,82
26-07-2023	655.008	-0,34%	317,00	314,38	318,5642	316,51
25-07-2023	835.298	1,37%	315,00	313,025	319,395	317,59
24-07-2023	538.586	-0,48%	315,00	312,68	316,855	313,29
21-07-2023	836.596	0,75%	313,28	312,55	316,49	314,80
20-07-2023	958.413	-1,99%	316,00	310,72	316,01	312,47
19-07-2023	921.564	-1,13%	319,76	318,70	324,19	318,80
18-07-2023	640.231	0,83%	319,76	319,66	322,74	322,43
17-07-2023	903.555	1,27%	316,51	315,01	320,73	319,78
14-07-2023	530.858	0,18%	316,51	315,01	317,885	315,77
13-07-2023	771.614	0,42%	314,495	314,28	316,485	315,21
12-07-2023	766.016	1,71%	312,09	310,75	314,6761	313,88
11-07-2023	543.318	0,41%	308,40	305,825	310,67	309,72
10-07-2023	630.280	0,88%	307,415	304,12	309,07	308,45
07-07-2023	830.657	-0,72%	307,415	305,28	311,20	305,76
06-07-2023	526.274	-0,62%	307,415	304,65	308,45	307,97
05-07-2023	996.746	-0,34%	309,25	305,79	311,975	309,90
04-07-2023	496.462	0,85%	309,25	307,44	311,26	311,20
03-07-2023	496.454	0,79%	309,25	307,44	311,26	311,03
30-06-2023	1.114.463	0,08%	309,25	308,37	312,69	308,58
29-06-2023	1.331.542	2,06%	301,50	300,40	310,56	307,9405
28-06-2023	798.541	0,30%	297,35	297,78	302,155	301,72
27-06-2023	849.575	1,14%	297,35	296,11	301,03	300,81
26-06-2023	1.298.772	-0,34%	296,21	296,56	300,855	297,41
23-06-2023	1.729.713	-2,87%	299,45	297,70	302,685	298,43
22-06-2023	2.396.688	-1,90%	316,855	296,00	307,44	307,25
21-06-2023	1.351.385	-1,32%	316,855	313,09	317,67	313,20
20-06-2023	1.477.217	-0,67%	326,02	315,0114	320,635	317,40
19-06-2023	1.198.345	-1,17%	326,02	319,09	327,93	319,99
16-06-2023	1.198.345	-1,17%	326,02	319,09	327,93	319,99
15-06-2023	1.325.477	2,77%	315,415	315,34	325,07	323,77
14-06-2023	1.040.640	-0,04%	315,415	313,37	318,36	315,05
13-06-2023	1.705.956	1,18%	315,415	313,39	317,4699	315,16
12-06-2023	962.335	0,89%	307,94	307,54	311,85	311,48
09-06-2023	903.098	0,45%	309,285	306,64	311,02	308,72
08-06-2023	794.213	-1,19%	310,02	306,71	310,60	307,33
07-06-2023	1.060.579	0,97%	309,465	307,16	312,00	311,03
06-06-2023	1.188.469	1,18%	303,025	301,76	309,31	308,04
05-06-2023	1.667.481	-2,23%	304,70	301,89	307,40	304,45
02-06-2023	965.701	2,03%	305,28	306,62	312,20	311,39
01-06-2023	1.182.458	-0,24%	305,28	300,09	306,09	305,20
31-05-2023	3.573.671	1,59%	306,16	305,00	318,91	305,92
30-05-2023	3.573.671	1,59%	306,16	305,00	318,91	308,43
29-05-2023	2.173.047	4,06%	293,85	293,74	308,60	303,60
26-05-2023	2.173.047	4,06%	293,85	293,74	308,60	303,60
25-05-2023	1.774.814	1,72%	285,55	285,18	293,15	291,76
24-05-2023	1.137.971	-0,44%	285,55	284,945	288,27	286,82
23-05-2023	1.057.446	-0,98%	289,33	287,115	291,04	288,10
22-05-2023	856.512	0,36%	289,33	288,87	291,77	290,95
19-05-2023	662.733	0,85%	288,60	287,53	291,315	289,91
18-05-2023	857.087	1,00%	284,205	281,99	287,92	287,48
17-05-2023	1.028.622	1,95%	276,98	280,23	286,37	284,63
16-05-2023	793.279	0,61%	276,98	276,40	280,70	279,19
15-05-2023	1.157.858	0,12%	276,59	274,62	278,52	277,51
12-05-2023	1.065.939	1,81%	273,25	272,50	277,30	277,19
11-05-2023	1.176.916	1,26%	265,45	268,24	272,415	272,27
10-05-2023	1.098.366	2,05%	265,45	264,62	269,895	268,89
09-05-2023	818.559	-0,51%	262,90	261,7006	264,49	263,48
08-05-2023	854.471	-0,31%	266,17	263,48	266,85	264,82
05-05-2023	1.399.990	-0,32%	269,45	264,39	270,38	265,65
04-05-2023	1.196.920	-3,15%	273,51	265,68	273,78	266,50