Saltar para o conteúdo principal Login

Accenture PLC (ACN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025 1.039.292 1,48% 281,61 280,15 296,92 288,16
22/04/2025 1.246.752 1,69% 282,14 275,975 285,10 283,96
21/04/2025 1.664.243 -1,11% 280,52 275,975 282,195 279,23
17/04/2025 1.189.169 -1,01% 288,81 281,765 292,50 282,35
16/04/2025 1.405.960 -1,19% 289,00 283,74 292,50 285,24
15/04/2025 1.760.981 -0,39% 289,00 287,34 292,08 288,66
14/04/2025 1.712.138 1,92% 288,075 286,635 293,21 289,79
11/04/2025 2.327.057 -0,31% 283,00 276,73 286,3014 284,34
10/04/2025 2.389.837 -4,44% 281,05 278,34 296,10 285,22
09/04/2025 3.162.435 6,60% 281,05 279,54 300,45 298,46
08/04/2025 2.383.225 -1,20% 291,03 276,675 293,03 281,39
07/04/2025 3.228.277 -0,12% 278,15 275,0096 293,035 284,72
04/04/2025 2.386.732 -5,44% 308,02 284,60 299,05 285,06
03/04/2025 1.839.423 -4,70% 308,02 301,00 311,79 301,46
02/04/2025 1.781.240 0,88% 310,31 309,75 317,87 316,33
01/04/2025 1.759.602 0,49% 311,49 310,98 316,02 313,58
31/03/2025 2.324.462 2,53% 308,38 300,40 313,105 312,04
28/03/2025 1.297.522 -1,36% 308,22 303,8441 310,07 304,33
27/03/2025 1.199.379 -0,88% 309,60 307,48 313,00 308,53
26/03/2025 1.411.979 0,73% 309,50 309,03 312,70 311,16
25/03/2025 1.990.666 0,56% 306,56 305,59 312,47 308,90
24/03/2025 1.983.421 0,61% 298,05 305,23 310,46 307,18
21/03/2025 3.229.933 1,47% 298,55 295,67 305,565 305,32
20/03/2025 5.745.038 -7,26% 295,51 291,6075 306,85 300,91
19/03/2025 2.190.727 0,12% 324,41 321,07 326,73 324,47
18/03/2025 1.252.267 -0,47% 324,05 319,49 325,05 324,07
17/03/2025 1.831.771 2,16% 320,65 319,73 326,73 325,71
14/03/2025 1.835.481 0,55% 316,18 315,09 318,90 318,82
13/03/2025 1.973.697 -2,24% 323,24 314,61 323,24 317,07
12/03/2025 1.719.071 -1,06% 328,23 322,89 330,00 324,33
11/03/2025 1.449.433 -2,24% 334,26 325,645 334,41 327,79
10/03/2025 1.667.148 -2,06% 339,00 332,525 339,90 335,30
07/03/2025 2.307.438 0,10% 344,39 335,91 342,795 342,18
06/03/2025 1.850.427 -1,84% 344,39 339,8221 347,10 341,84
05/03/2025 1.039.067 0,72% 345,00 343,46 348,77 348,26
04/03/2025 1.587.966 0,23% 342,54 342,00 349,23 345,78
03/03/2025 1.525.938 -1,01% 349,50 343,03 351,99 344,99
28/02/2025 2.158.217 -2,35% 357,18 342,41 358,415 348,50
27/02/2025 1.278.303 -0,41% 359,09 355,37 361,62 356,87
26/02/2025 1.068.682 -1,27% 361,08 356,86 363,00 358,35
25/02/2025 908.861 -0,26% 364,41 359,50 365,58 362,95
24/02/2025 1.079.596 -0,13% 380,00 362,7123 366,93 363,91
21/02/2025 2.003.097 -5,35% 380,74 363,94 381,576 364,39
20/02/2025 1.160.411 -1,38% 385,99 384,26 390,00 384,84
19/02/2025 741.929 0,69% 384,63 384,70 392,02 390,22
18/02/2025 2.151.666 -0,11% 390,00 381,4901 390,49 387,56
17/02/2025 538.450 0,00% 390,00 387,44 390,99 388,00
14/02/2025 972.972 -0,39% 390,26 387,43 390,92 387,91
13/02/2025 2.149.116 0,18% 388,30 384,73 390,91 389,53
12/02/2025 1.184.023 -0,30% 385,00 386,00 391,51 388,83
11/02/2025 1.136.796 0,81% 388,25 383,89 390,35 390,01
10/02/2025 886.941 0,24% 388,25 385,19 390,00 386,89
07/02/2025 1.175.850 -0,35% 394,76 385,36 390,5299 385,98
06/02/2025 1.389.333 -2,74% 394,76 385,92 397,88 387,34
05/02/2025 1.482.925 1,69% 381,51 390,418 398,25 398,25
04/02/2025 1.633.905 1,66% 381,14 380,55 392,45 391,62
03/02/2025 1.329.969 0,07% 380,75 379,436 387,51 385,21
31/01/2025 1.615.884 1,10% 380,22 380,18 387,00 384,95
30/01/2025 1.171.951 1,69% 376,58 376,72 385,8207 380,75
29/01/2025 1.194.316 -1,05% 372,00 373,18 381,90 374,42
28/01/2025 1.913.938 1,40% 359,04 370,77 382,015 378,39
27/01/2025 1.836.313 2,96% 359,04 358,925 373,83 373,15
24/01/2025 885.831 -0,23% 361,50 360,15 364,00 362,41
23/01/2025 945.307 1,16% 358,24 357,6543 363,31 363,26
22/01/2025 1.428.138 0,76% 349,25 354,835 360,17 359,11
21/01/2025 1.272.394 1,09% 354,92 348,72 356,86 356,42
20/01/2025 1.413.957 0,00% 354,92 351,91 356,79 352,59
17/01/2025 1.261.889 0,58% 348,99 351,91 357,00 352,59
16/01/2025 1.075.898 0,66% 348,99 347,00 353,25 350,56
15/01/2025 1.088.108 0,21% 352,18 348,25 355,1975 348,25
14/01/2025 836.369 -0,04% 346,06 345,6275 351,88 348,99
13/01/2025 1.202.571 -0,19% 346,06 344,68 350,872 349,14
10/01/2025 1.131.831 -2,22% 356,06 348,74 357,99 349,79
09/01/2025 1.258.097 0,37% 360,23 355,345 363,5975 357,73
08/01/2025 987.069 0,38% 355,35 355,345 363,37 357,72
07/01/2025 2.123.580 1,44% 353,05 353,81 363,2033 356,39
06/01/2025 778.953 -0,71% 353,05 349,65 354,39 351,33
03/01/2025 1.026.007 1,44% 353,10 349,09 354,82 353,85
02/01/2025 880.406 -0,84% 354,98 346,11 354,70 348,82
31/12/2024 0 -0,20% 354,98 350,53 355,08 351,79
30/12/2024 774.208 -1,04% 352,24 349,2301 354,63 351,93
27/12/2024 472.275 -1,18% 358,55 354,00 360,336 356,18
26/12/2024 453.681 -0,33% 359,95 359,07 361,95 360,43
24/12/2024 0 0,90% 360,58 358,54 361,92 361,63
23/12/2024 2.169.017 -2,07% 370,47 355,73 362,96 358,77
20/12/2024 1.894.074 -1,62% 365,00 362,00 372,07 366,37
19/12/2024 3.291.680 7,06% 357,30 363,1934 376,9099 372,16
18/12/2024 0 -2,71% 357,36 347,16 359,40 347,61
17/12/2024 1.218.016 0,07% 359,55 353,02 358,44 357,30
16/12/2024 1.089.307 -0,45% 359,58 356,45 360,61 357,06
13/12/2024 672.220 -0,42% 361,01 356,25 360,7626 358,68
12/12/2024 883.033 -1,01% 361,01 355,40 361,99 360,18
11/12/2024 717.664 0,26% 358,82 363,43 366,42 363,84
10/12/2024 1.108.567 0,95% 358,82 357,0897 366,35 362,90
09/12/2024 921.981 -0,86% 361,19 358,14 365,74 359,50
06/12/2024 1.048.933 1,28% 356,055 361,585 371,88 362,70
05/12/2024 893.208 -0,53% 356,055 354,89 358,88 358,13
04/12/2024 983.093 2,13% 354,39 353,20 362,11 360,03
03/12/2024 1.255.419 -2,45% 362,56 346,77 354,335 352,54
02/12/2024 809.069 -0,27% 365,50 357,19 365,50 361,38

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco