Accenture PLC (ACN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	788.891	-0,56%	278,19	274,815	279,575	275,18
02/05/2023	780.007	-0,96%	279,74	274,13	280,245	276,74
01/05/2023	511.755	-0,31%	279,495	277,4517	279,91	279,42
28/04/2023	776.639	1,76%	274,84	274,31	280,40	280,29
27/04/2023	810.566	1,56%	273,92	270,83	276,49	275,45
26/04/2023	770.238	0,19%	276,70	270,20	273,54	271,21
25/04/2023	949.516	-2,36%	276,70	270,60	276,71	270,70
24/04/2023	563.959	0,33%	275,985	274,92	277,62	277,25
21/04/2023	639.950	0,28%	275,71	275,395	277,83	276,33
20/04/2023	1.112.077	-1,55%	277,29	274,13	277,425	275,55
19/04/2023	989.045	-0,02%	278,63	277,55	279,95	279,90
18/04/2023	820.500	-0,01%	281,45	278,41	281,41	279,96
17/04/2023	1.230.456	0,26%	278,94	278,78	281,82	279,98
14/04/2023	1.129.394	-2,11%	283,36	277,78	284,95	279,25
13/04/2023	1.489.788	0,53%	282,97	279,76	285,41	285,27
12/04/2023	1.070.025	-0,51%	287,54	282,94	288,65	283,76
11/04/2023	1.370.791	1,65%	282,98	282,55	287,66	286,33
10/04/2023	682.691	-0,01%	279,015	276,43	281,67	281,68
06/04/2023	900.941	0,13%	280,54	278,90	282,24	281,70
05/04/2023	959.212	-1,58%	285,675	280,91	286,835	281,33
04/04/2023	903.574	0,00%	285,35	284,29	287,43	285,84
03/04/2023	1.165.780	0,01%	283,52	283,555	286,455	285,84
31/03/2023	1.070.088	1,11%	283,325	282,64	285,96	285,81
30/03/2023	1.070.278	0,97%	281,33	280,78	283,04	282,66
29/03/2023	1.033.996	1,80%	276,69	276,145	280,25	279,94
28/03/2023	1.190.565	0,38%	273,74	272,60	276,16	275,00
27/03/2023	1.669.023	0,72%	271,03	270,64	274,36	273,96
24/03/2023	1.858.935	0,13%	271,42	264,88	272,07	272,00
23/03/2023	2.348.229	7,04%	260,04	259,30	274,605	271,1024
22/03/2023	1.355.882	-1,69%	257,845	253,03	261,32	253,27
21/03/2023	1.280.318	2,01%	254,94	253,95	258,50	257,62
20/03/2023	1.615.288	1,02%	250,26	250,01	253,845	252,55
17/03/2023	1.543.661	-1,16%	254,06	248,42	255,73	250,00
16/03/2023	2.063.660	2,74%	246,40	243,525	253,80	252,92
15/03/2023	2.258.934	-2,50%	247,56	242,815	247,96	246,17
14/03/2023	1.326.402	0,47%	255,34	249,955	256,68	252,48
13/03/2023	1.680.296	0,61%	252,55	249,235	255,2633	254,50
10/03/2023	1.273.023	-2,62%	260,13	251,63	260,34	252,95
09/03/2023	921.991	-1,48%	265,08	258,72	266,70	259,76
08/03/2023	625.162	-0,20%	263,29	262,535	265,5854	263,66
07/03/2023	937.318	-2,01%	269,17	263,71	270,00	264,20
06/03/2023	752.447	0,16%	269,91	269,08	272,05	269,63
03/03/2023	667.183	1,49%	267,46	265,985	269,715	269,20
02/03/2023	974.581	0,63%	264,82	261,71	266,15	265,26
01/03/2023	695.996	-0,74%	264,32	261,75	265,97	263,59
28/02/2023	714.703	-0,26%	265,61	262,745	268,47	265,55
27/02/2023	589.194	-0,11%	268,91	265,485	269,99	266,25
24/02/2023	738.121	-1,73%	267,87	264,26	267,37	266,53
23/02/2023	685.571	0,59%	270,61	267,81	272,30	271,23
22/02/2023	704.061	0,18%	270,00	268,20	272,399	269,63
21/02/2023	1.139.876	-2,85%	272,01	268,78	273,08	269,15
20/02/2023	1.262.723	-1,48%	280,29	274,91	279,40	277,05
17/02/2023	1.262.723	-1,48%	280,29	274,91	279,40	277,05
16/02/2023	796.421	-2,24%	283,61	278,64	285,46	281,22
15/02/2023	943.076	1,01%	282,475	282,00	287,82	287,65
14/02/2023	811.449	-1,24%	287,09	283,35	288,122	284,77
13/02/2023	574.740	1,55%	285,00	284,58	288,40	288,35
10/02/2023	569.729	-0,42%	281,92	281,09	284,50	283,96
09/02/2023	752.968	0,16%	287,35	284,42	289,38	285,16
08/02/2023	531.100	-1,08%	285,95	284,005	289,18	284,71
07/02/2023	598.884	1,17%	283,35	282,55	288,845	287,82
06/02/2023	619.362	-1,64%	286,49	283,475	287,78	284,48
03/02/2023	1.036.069	-1,66%	288,10	286,76	289,63	289,22
02/02/2023	1.364.575	3,70%	289,245	286,86	295,77	294,10
01/02/2023	827.243	1,63%	277,53	275,70	285,21	283,60
31/01/2023	700.715	1,72%	274,615	273,91	279,05	279,05
30/01/2023	742.723	-1,06%	273,95	273,31	277,35	274,32
27/01/2023	958.396	1,10%	273,67	273,17	279,42	277,27
26/01/2023	849.881	0,40%	275,93	270,915	277,17	274,26
25/01/2023	1.042.991	-0,62%	271,36	265,66	273,75	273,16
24/01/2023	1.049.240	-1,60%	276,70	272,975	277,66	274,87
23/01/2023	1.231.098	-0,40%	278,37	277,45	282,87	279,34
20/01/2023	1.217.445	2,78%	274,97	272,805	280,99	280,47
19/01/2023	906.849	-1,80%	276,93	272,60	278,95	272,89
18/01/2023	912.857	-2,45%	285,00	276,99	287,28	277,90
17/01/2023	1.536.068	0,97%	283,23	282,34	287,67	284,88
16/01/2023	1.010.534	-0,60%	280,40	278,984	282,66	282,14
13/01/2023	1.010.534	-0,60%	280,40	278,984	282,66	282,14
12/01/2023	1.054.570	0,98%	282,76	282,37	287,9699	283,84
11/01/2023	1.057.082	2,66%	274,94	275,874	281,19	281,08
10/01/2023	710.552	0,43%	272,79	271,27	276,29	274,93
09/01/2023	857.915	1,69%	271,48	271,69	278,49	273,75
06/01/2023	661.413	0,39%	264,69	261,50	270,49	264,00
05/01/2023	1.311.669	-2,36%	268,16	261,47	268,031	262,98
04/01/2023	809.111	-0,34%	273,01	267,01	274,98	269,34
03/01/2023	863.111	1,28%	269,84	267,14	273,395	270,26
02/01/2023	527.468	-0,48%	266,26	262,60	266,89	267,10
30/12/2022	527.468	-0,48%	266,26	262,60	266,89	267,10
29/12/2022	562.196	2,00%	265,62	265,59	270,8724	268,38
28/12/2022	615.174	-0,83%	265,92	262,665	269,14	263,12
27/12/2022	386.086	-0,29%	266,86	263,7025	267,22	265,31
23/12/2022	225.479	0,39%	265,95	263,3079	266,7081	265,78
22/12/2022	1.045.991	-1,55%	264,435	260,68	265,93	264,76
21/12/2022	1.653.651	2,68%	264,46	264,41	270,705	268,92
20/12/2022	1.189.211	2,55%	253,92	253,51	262,43	261,90
19/12/2022	1.568.432	-3,43%	263,15	254,17	264,19	255,40
16/12/2022	1.948.502	-5,92%	274,36	263,245	275,00	264,48
15/12/2022	934.488	-3,54%	288,01	279,28	288,08	281,12
14/12/2022	910.246	-1,32%	294,75	287,855	297,29	291,45
13/12/2022	1.174.897	1,03%	303,11	292,94	303,83	295,35