Accenture PLC (ACN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 29/11/2024 |
526.029 |
-0,04%
|
362,19
|
360,23
|
365,67
|
362,37
|
| 27/11/2024 |
695.538 |
-0,28%
|
364,10
|
360,62
|
365,67
|
362,16
|
| 26/11/2024 |
1.016.239 |
0,52%
|
360,01
|
358,50
|
364,53
|
363,18
|
| 25/11/2024 |
943.968 |
0,73%
|
360,68
|
358,50
|
364,15
|
361,29
|
| 22/11/2024 |
832.485 |
-0,66%
|
358,61
|
357,92
|
364,64
|
358,66
|
| 21/11/2024 |
730.581 |
1,12%
|
352,95
|
351,65
|
363,50
|
361,05
|
| 20/11/2024 |
795.211 |
0,88%
|
354,01
|
349,99
|
357,29
|
357,07
|
| 19/11/2024 |
1.189.511 |
0,33%
|
353,93
|
347,50
|
355,4999
|
353,95
|
| 18/11/2024 |
788.061 |
-0,22%
|
354,71
|
351,82
|
355,4999
|
352,79
|
| 15/11/2024 |
1.934.709 |
-2,35%
|
360,25
|
348,90
|
371,53
|
353,57
|
| 14/11/2024 |
1.803.241 |
-2,20%
|
359,25
|
359,28
|
371,53
|
362,07
|
| 13/11/2024 |
1.621.469 |
2,67%
|
357,51
|
357,06
|
370,64
|
370,22
|
| 12/11/2024 |
1.234.160 |
0,93%
|
353,21
|
354,10
|
362,13
|
360,61
|
| 11/11/2024 |
828.421 |
0,50%
|
354,16
|
353,21
|
360,64
|
357,30
|
| 08/11/2024 |
1.057.589 |
-1,44%
|
357,97
|
355,12
|
362,76
|
355,53
|
| 07/11/2024 |
1.162.781 |
1,29%
|
355,16
|
353,00
|
361,99
|
360,71
|
| 06/11/2024 |
1.518.330 |
3,08%
|
353,90
|
342,21
|
357,28
|
356,13
|
| 05/11/2024 |
756.872 |
%
|
345,10
|
342,21
|
347,4199
|
345,49
|
| 04/11/2024 |
728.676 |
%
|
345,10
|
341,60
|
346,6751
|
343,90
|
| 01/11/2024 |
1.078.729 |
%
|
345,97
|
344,83
|
347,9499
|
345,67
|
| 31/10/2024 |
1.238.124 |
%
|
361,50
|
342,65
|
347,86
|
344,82
|
| 30/10/2024 |
1.949.087 |
%
|
361,50
|
345,68
|
358,83
|
346,57
|
| 29/10/2024 |
929.130 |
%
|
361,50
|
359,05
|
365,08
|
363,04
|
| 28/10/2024 |
1.282.829 |
%
|
363,46
|
360,425
|
366,99
|
361,32
|
| 25/10/2024 |
918.428 |
%
|
367,83
|
359,5911
|
365,445
|
361,00
|
| 24/10/2024 |
926.592 |
%
|
367,83
|
363,795
|
373,44
|
364,23
|
| 23/10/2024 |
1.151.975 |
%
|
371,00
|
368,225
|
372,48
|
370,63
|
| 22/10/2024 |
798.786 |
%
|
375,50
|
371,133
|
374,86
|
371,79
|
| 21/10/2024 |
876.803 |
%
|
375,50
|
374,21
|
377,2099
|
376,03
|
| 18/10/2024 |
718.584 |
%
|
375,50
|
373,65
|
377,33
|
376,86
|
| 17/10/2024 |
833.550 |
%
|
365,71
|
371,78
|
375,505
|
375,15
|
| 16/10/2024 |
910.503 |
%
|
365,71
|
365,01
|
372,87
|
372,26
|
| 15/10/2024 |
1.341.136 |
%
|
362,05
|
365,77
|
371,00
|
368,66
|
| 14/10/2024 |
993.359 |
%
|
362,05
|
361,1601
|
365,62
|
364,60
|
| 11/10/2024 |
567.090 |
%
|
361,05
|
360,06
|
363,26
|
360,74
|
| 10/10/2024 |
930.885 |
%
|
361,05
|
358,9101
|
364,47
|
361,07
|
| 09/10/2024 |
679.215 |
%
|
361,05
|
360,8941
|
366,46
|
365,08
|
| 08/10/2024 |
710.196 |
%
|
359,96
|
357,52
|
360,60
|
360,38
|
| 07/10/2024 |
608.932 |
%
|
359,375
|
355,85
|
362,00
|
356,80
|
| 04/10/2024 |
967.669 |
%
|
359,375
|
359,8232
|
367,79
|
362,24
|
| 03/10/2024 |
2.069.274 |
%
|
359,375
|
359,325
|
364,38
|
361,24
|
| 02/10/2024 |
890.016 |
%
|
352,55
|
351,34
|
357,19
|
356,29
|
| 01/10/2024 |
848.019 |
%
|
354,51
|
349,9195
|
354,99
|
351,98
|
| 30/09/2024 |
1.109.584 |
%
|
336,55
|
347,72
|
354,06
|
353,48
|
| 27/09/2024 |
1.277.112 |
%
|
336,55
|
349,30
|
358,34
|
349,70
|
| 26/09/2024 |
2.245.665 |
%
|
336,55
|
349,71
|
363,765
|
355,81
|
