Accenture PLC (ACN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 10/07/2025 |
2.932.869 |
-2,56%
|
295,00
|
285,79
|
304,19
|
288,36
|
| 09/07/2025 |
1.769.678 |
-1,96%
|
302,00
|
294,80
|
307,77
|
295,92
|
| 08/07/2025 |
1.453.068 |
0,93%
|
301,11
|
299,2928
|
307,77
|
303,33
|
| 07/07/2025 |
1.175.632 |
-1,39%
|
304,00
|
299,36
|
304,78
|
300,54
|
| 04/07/2025 |
821.739 |
0,82%
|
302,645
|
302,32
|
305,30
|
304,78
|
| 03/07/2025 |
821.565 |
0,74%
|
302,70
|
298,32
|
306,68
|
304,59
|
| 02/07/2025 |
1.409.748 |
-0,16%
|
303,70
|
297,925
|
304,19
|
302,29
|
| 01/07/2025 |
1.996.184 |
1,25%
|
296,90
|
295,78
|
304,19
|
302,62
|
| 30/06/2025 |
1.397.888 |
1,16%
|
298,00
|
295,3988
|
299,01
|
298,89
|
| 27/06/2025 |
1.755.387 |
-0,29%
|
296,52
|
292,60
|
297,00
|
295,46
|
| 26/06/2025 |
2.029.478 |
0,50%
|
295,82
|
292,60
|
301,65
|
296,08
|
| 25/06/2025 |
1.605.421 |
-2,04%
|
295,92
|
294,26
|
302,50
|
294,60
|
| 24/06/2025 |
2.889.903 |
1,94%
|
286,645
|
284,23
|
301,6499
|
300,72
|
| 23/06/2025 |
3.024.463 |
3,38%
|
285,60
|
284,23
|
295,05
|
295,00
|
| 20/06/2025 |
5.465.567 |
-6,85%
|
288,40
|
273,19
|
314,20
|
285,37
|
| 18/06/2025 |
2.280.603 |
-1,81%
|
312,675
|
305,87
|
315,95
|
306,38
|
| 17/06/2025 |
1.290.599 |
-0,73%
|
314,325
|
311,86
|
317,05
|
312,03
|
| 16/06/2025 |
1.482.809 |
0,84%
|
314,95
|
312,815
|
317,05
|
314,33
|
| 13/06/2025 |
1.635.119 |
-2,02%
|
317,07
|
311,29
|
318,62
|
311,71
|
| 12/06/2025 |
1.120.469 |
-0,34%
|
320,555
|
316,11
|
325,00
|
318,13
|
| 11/06/2025 |
929.969 |
0,03%
|
317,48
|
317,00
|
322,10
|
319,22
|
| 10/06/2025 |
1.346.360 |
1,36%
|
317,96
|
316,01
|
321,69
|
320,92
|
| 09/06/2025 |
1.044.975 |
-0,32%
|
320,23
|
316,04
|
320,23
|
316,62
|
| 06/06/2025 |
1.061.844 |
0,72%
|
318,00
|
313,41
|
325,71
|
317,65
|
| 05/06/2025 |
2.090.995 |
-0,32%
|
314,385
|
313,41
|
317,96
|
315,38
|
| 04/06/2025 |
1.269.356 |
1,12%
|
313,11
|
310,60
|
316,79
|
316,40
|
| 03/06/2025 |
2.116.298 |
-0,50%
|
313,46
|
310,60
|
314,94
|
312,90
|
| 02/06/2025 |
1.221.472 |
-0,74%
|
315,02
|
285,24
|
316,82
|
314,47
|
| 30/05/2025 |
1.153.366 |
-0,33%
|
317,265
|
308,26
|
318,99
|
316,82
|
| 29/05/2025 |
1.436.567 |
0,55%
|
314,755
|
282,35
|
318,423
|
317,73
|
| 28/05/2025 |
1.828.795 |
0,18%
|
315,41
|
312,01
|
317,41
|
315,99
|
| 27/05/2025 |
1.556.547 |
1,89%
|
314,00
|
312,01
|
315,69
|
315,43
|
| 23/05/2025 |
1.598.735 |
-2,17%
|
317,75
|
307,865
|
319,19
|
309,58
|
| 22/05/2025 |
1.547.452 |
-0,40%
|
317,96
|
316,07
|
322,8565
|
316,45
|
| 21/05/2025 |
1.412.568 |
-0,77%
|
318,60
|
316,45
|
322,8565
|
317,72
|
| 20/05/2025 |
1.337.394 |
0,25%
|
315,50
|
315,18
|
320,89
|
320,18
|
| 19/05/2025 |
1.134.440 |
0,54%
|
316,00
|
314,29
|
320,89
|
319,39
|
| 16/05/2025 |
1.973.647 |
-1,71%
|
319,755
|
309,80
|
324,00
|
317,69
|
| 15/05/2025 |
1.471.730 |
0,87%
|
321,50
|
317,90
|
324,20
|
323,21
|
| 14/05/2025 |
1.195.268 |
-0,66%
|
321,80
|
317,90
|
325,71
|
320,41
|
| 13/05/2025 |
1.328.352 |
0,14%
|
322,88
|
315,355
|
325,71
|
322,53
|
| 12/05/2025 |
1.600.502 |
4,61%
|
315,51
|
315,355
|
322,44
|
322,09
|
| 09/05/2025 |
1.034.025 |
-0,32%
|
309,04
|
306,73
|
313,25
|
307,90
|
| 08/05/2025 |
1.487.501 |
0,91%
|
304,465
|
303,50
|
313,25
|
308,88
|
| 07/05/2025 |
1.438.468 |
0,75%
|
303,91
|
303,23
|
308,09
|
306,09
|
| 06/05/2025 |
1.561.427 |
-1,27%
|
303,98
|
303,23
|
309,41
|
303,80
|
| 05/05/2025 |
2.116.355 |
0,78%
|
303,40
|
303,00
|
309,41
|
307,71
|
| 02/05/2025 |
949.220 |
1,60%
|
301,70
|
298,54
|
306,34
|
305,33
|
| 01/05/2025 |
1.516.364 |
0,46%
|
293,975
|
291,71
|
304,72
|
300,53
|
| 30/04/2025 |
1.082.965 |
0,13%
|
295,81
|
291,71
|
299,435
|
299,15
|
| 29/04/2025 |
1.570.473 |
1,78%
|
292,60
|
289,89
|
298,95
|
298,47
|
| 28/04/2025 |
952.309 |
-0,05%
|
294,50
|
289,89
|
296,05
|
293,25
|
| 25/04/2025 |
1.152.659 |
0,68%
|
286,11
|
284,74
|
294,01
|
293,39
|
| 24/04/2025 |
1.814.630 |
1,13%
|
293,13
|
284,74
|
296,89
|
291,41
|
