Accenture PLC (ACN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 15/09/2025 |
2.650.869 |
-0,32%
|
238,977
|
235,92
|
242,16
|
237,87
|
| 12/09/2025 |
3.067.320 |
-2,39%
|
243,03
|
238,01
|
255,88
|
238,54
|
| 11/09/2025 |
2.363.888 |
0,36%
|
242,70
|
241,80
|
244,56
|
244,15
|
| 10/09/2025 |
2.724.267 |
-3,56%
|
252,00
|
240,66
|
252,07
|
243,11
|
| 09/09/2025 |
2.035.071 |
-1,37%
|
254,8001
|
249,84
|
255,96
|
251,99
|
| 08/09/2025 |
1.930.229 |
0,26%
|
255,82
|
249,47
|
256,195
|
255,57
|
| 05/09/2025 |
2.371.029 |
0,80%
|
253,77
|
250,27
|
258,6499
|
254,95
|
| 04/09/2025 |
2.315.139 |
-0,48%
|
253,60
|
247,965
|
254,70
|
252,94
|
| 03/09/2025 |
1.378.435 |
-0,79%
|
253,40
|
250,00
|
254,805
|
254,15
|
| 02/09/2025 |
1.668.055 |
-1,46%
|
258,00
|
251,9835
|
260,40
|
256,17
|
| 29/08/2025 |
1.139.767 |
1,67%
|
255,51
|
255,51
|
260,45
|
259,97
|
| 28/08/2025 |
1.584.744 |
-0,43%
|
259,34
|
254,00
|
259,34
|
256,17
|
| 27/08/2025 |
1.036.590 |
0,67%
|
254,90
|
254,90
|
258,29
|
257,12
|
| 26/08/2025 |
1.370.808 |
-0,24%
|
256,60
|
253,16
|
256,69
|
255,42
|
| 25/08/2025 |
1.211.479 |
-1,20%
|
259,00
|
255,04
|
259,73
|
256,05
|
| 22/08/2025 |
1.595.967 |
2,05%
|
255,38
|
254,4701
|
262,165
|
259,22
|
| 21/08/2025 |
1.449.760 |
-0,42%
|
254,92
|
250,725
|
256,40
|
253,99
|
| 20/08/2025 |
2.795.383 |
-0,29%
|
255,00
|
254,99
|
260,39
|
255,05
|
| 19/08/2025 |
2.507.870 |
2,74%
|
249,73
|
249,73
|
257,63
|
255,88
|
| 18/08/2025 |
2.073.029 |
0,86%
|
247,80
|
245,10
|
250,985
|
249,13
|
| 15/08/2025 |
2.011.276 |
0,35%
|
246,85
|
245,85
|
249,40
|
247,01
|
| 14/08/2025 |
2.580.348 |
-1,17%
|
245,69
|
242,3459
|
248,00
|
246,16
|
| 13/08/2025 |
2.761.106 |
3,28%
|
238,88
|
237,3101
|
246,725
|
245,68
|
| 12/08/2025 |
2.741.744 |
-0,31%
|
239,00
|
236,67
|
242,415
|
237,87
|
| 11/08/2025 |
2.534.457 |
-0,25%
|
239,00
|
236,96
|
241,82
|
238,61
|
| 08/08/2025 |
1.926.706 |
-1,04%
|
242,71
|
238,03
|
242,91
|
239,20
|
| 07/08/2025 |
3.773.748 |
-2,35%
|
249,64
|
239,815
|
251,33
|
241,72
|
| 06/08/2025 |
4.857.749 |
0,19%
|
248,00
|
244,00
|
248,0875
|
247,54
|
| 05/08/2025 |
5.606.576 |
-4,53%
|
257,60
|
245,74
|
267,10
|
247,07
|
| 04/08/2025 |
1.515.709 |
1,31%
|
256,63
|
256,61
|
259,13
|
258,78
|
| 01/08/2025 |
3.221.304 |
-4,39%
|
265,0902
|
254,20
|
265,17
|
255,37
|
| 31/07/2025 |
2.226.317 |
-2,53%
|
271,00
|
266,13
|
273,88
|
267,10
|
| 30/07/2025 |
2.199.924 |
-1,76%
|
279,00
|
272,42
|
279,00
|
274,00
|
| 29/07/2025 |
1.848.944 |
0,67%
|
280,19
|
275,71
|
280,785
|
278,90
|
| 28/07/2025 |
1.908.229 |
-2,16%
|
282,42
|
275,71
|
282,42
|
277,04
|
| 25/07/2025 |
1.446.203 |
0,51%
|
282,50
|
279,27
|
284,395
|
283,15
|
| 24/07/2025 |
2.045.523 |
-1,51%
|
289,16
|
279,27
|
290,91
|
281,71
|
| 23/07/2025 |
1.683.095 |
-0,32%
|
282,61
|
281,90
|
290,91
|
286,04
|
| 22/07/2025 |
1.829.202 |
1,60%
|
283,525
|
281,90
|
287,07
|
286,96
|
| 21/07/2025 |
1.686.871 |
0,00%
|
282,44
|
282,18
|
284,90
|
282,45
|
| 18/07/2025 |
1.858.064 |
-0,13%
|
280,67
|
278,25
|
284,59
|
282,44
|
| 17/07/2025 |
1.809.222 |
1,08%
|
276,36
|
276,0344
|
283,10
|
282,70
|
| 16/07/2025 |
1.802.608 |
1,30%
|
280,66
|
275,97
|
281,085
|
279,67
|
| 15/07/2025 |
2.026.903 |
-1,49%
|
280,63
|
275,8299
|
282,00
|
276,07
|
| 14/07/2025 |
2.481.580 |
-0,38%
|
280,95
|
277,00
|
280,95
|
279,99
|
| 11/07/2025 |
2.640.040 |
-2,53%
|
291,53
|
280,43
|
292,42
|
281,06
|
