Accenture PLC (ACN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	985.933	1,36%	286,60	284,48	292,95	292,34
09/12/2022	784.700	-1,42%	289,83	287,88	291,77	288,00
08/12/2022	889.584	1,90%	287,60	286,84	294,055	292,15
07/12/2022	680.853	0,45%	285,30	282,19	287,06	286,69
06/12/2022	2.836.905	-2,50%	291,42	282,275	292,48	285,41
05/12/2022	2.676.734	-2,46%	289,55	290,59	297,20	292,74
02/12/2022	2.925.191	-0,89%	289,55	296,465	302,125	300,13
01/12/2022	3.042.503	0,63%	289,55	299,9994	305,00	302,83
30/11/2022	2.547.106	4,50%	289,55	286,23	300,70	300,93
29/11/2022	1.515.476	-0,90%	289,55	286,615	290,61	287,98
28/11/2022	1.698.547	-1,99%	293,34	289,84	294,97	290,50
25/11/2022	1.158.294	0,00%	293,34	294,39	297,52	294,53
24/11/2022	2.332.777	0,56%	293,34	292,40	296,39	294,53
23/11/2022	2.332.777	0,56%	293,34	292,40	296,39	294,53
22/11/2022	2.281.755	2,05%	285,35	287,26	293,75	292,89
21/11/2022	1.946.671	0,18%	285,35	285,09	288,80	287,02
18/11/2022	1.985.843	-0,22%	290,82	283,04	290,64	286,50
17/11/2022	2.184.730	-1,50%	286,30	283,425	289,69	287,14
16/11/2022	2.443.176	-0,39%	286,95	290,18	293,075	291,51
15/11/2022	3.167.329	1,09%	286,95	290,18	296,45	292,06
14/11/2022	1.090.780	-0,41%	286,95	284,9817	292,82	288,91
11/11/2022	1.116.836	1,07%	286,95	280,625	291,71	290,09
10/11/2022	1.375.959	7,72%	266,28	277,37	287,31	287,02
09/11/2022	651.516	-1,07%	266,28	265,37	269,19	266,14
08/11/2022	1.205.848	-0,02%	260,01	266,115	274,90	269,03
07/11/2022	967.356	3,01%	260,01	261,60	269,11	269,03
04/11/2022	801.958	1,61%	260,01	256,16	264,13	261,01
03/11/2022	1.337.491	-5,72%	283,94	256,02	266,18	256,88
02/11/2022	626.764	-3,21%	283,94	272,095	283,21	272,45
01/11/2022	649.256	-0,86%	283,94	280,56	288,19	281,47
31/10/2022	943.576	-1,35%	283,94	283,27	287,93	283,90
28/10/2022	1.001.345	3,27%	281,73	279,06	288,22	287,9499
27/10/2022	636.713	-0,37%	281,73	278,497	282,7775	278,84
26/10/2022	659.565	-0,26%	278,55	277,995	283,56	279,87
25/10/2022	749.045	1,93%	261,10	275,69	281,06	280,61
24/10/2022	898.422	2,13%	261,10	270,12	276,91	275,31
21/10/2022	707.972	2,96%	261,10	260,68	269,89	269,52
20/10/2022	795.042	-0,89%	264,72	260,63	269,66	261,7175
19/10/2022	1.307.608	0,00%	262,275	259,78	264,68	264,06
18/10/2022	1.000.058	0,68%	258,69	262,015	269,75	264,00
17/10/2022	1.163.055	3,76%	258,69	257,66	262,865	262,22
14/10/2022	676.024	-1,84%	260,62	252,06	261,79	252,72
13/10/2022	1.867.813	2,96%	252,06	242,95	259,165	257,46
12/10/2022	762.647	-0,71%	252,06	249,942	253,8845	250,07
11/10/2022	899.936	-1,89%	258,95	251,265	258,95	252,98
10/10/2022	693.332	-0,72%	262,00	255,93	262,85	257,85
07/10/2022	776.787	-3,14%	266,54	258,285	266,855	261,00
06/10/2022	1.163.884	-1,76%	274,34	269,2006	275,71	269,515
05/10/2022	744.650	0,01%	274,31	269,655	276,935	274,34
04/10/2022	1.441.252	3,56%	269,50	269,02	287,58	274,31
03/10/2022	718.712	2,95%	259,24	258,68	267,10	264,89
30/09/2022	1.144.068	-0,38%	258,29	256,985	264,0426	257,301
29/09/2022	1.243.551	-1,41%	258,29	255,69	261,10	258,2361
28/09/2022	1.181.520	2,18%	258,29	256,034	263,69	261,93
27/09/2022	1.202.184	-0,47%	258,29	254,27	263,20	256,34
26/09/2022	846.607	-0,94%	258,29	257,11	262,24	257,54
23/09/2022	1.281.919	-0,89%	258,98	256,20	260,33	259,98
22/09/2022	1.690.311	-1,17%	270,54	261,94	271,46	262,32
21/09/2022	1.274.093	-1,78%	270,54	265,25	274,8925	265,42
20/09/2022	972.313	-1,72%	271,775	267,63	271,90	270,24
19/09/2022	983.004	0,84%	270,25	270,195	275,34	274,98
16/09/2022	1.148.440	-0,43%	273,83	270,345	274,11	272,679
15/09/2022	1.057.612	-1,68%	287,75	271,64	280,46	273,86
14/09/2022	1.058.334	-1,06%	287,75	276,03	282,40	278,53
13/09/2022	715.466	-4,65%	287,75	280,356	289,53	281,52
12/09/2022	697.936	1,62%	289,51	293,52	296,8071	295,26
09/09/2022	928.741	0,90%	289,51	288,905	292,09	290,55
08/09/2022	881.623	0,42%	284,82	282,36	288,30	287,96
07/09/2022	860.943	1,16%	281,01	281,66	288,03	286,76
06/09/2022	1.146.064	-0,22%	293,15	281,3868	286,22	283,46
05/09/2022	998.383	-1,63%	293,15	282,82	293,16	284,07
02/09/2022	998.383	-1,63%	293,15	282,82	293,16	284,07
01/09/2022	879.849	0,11%	288,35	284,13	289,02	288,79
31/08/2022	828.697	-1,38%	294,99	287,43	295,9231	288,46
30/08/2022	646.083	-0,89%	297,78	289,67	297,93	292,50
29/08/2022	758.066	-1,00%	295,01	293,20	297,85	295,14
26/08/2022	550.248	-3,76%	307,32	298,00	309,91	298,13
25/08/2022	824.550	1,15%	307,32	305,92	310,635	309,77
24/08/2022	782.038	-0,10%	306,45	303,86	307,94	306,38
23/08/2022	533.788	-1,07%	308,59	306,50	311,27	306,70
22/08/2022	646.003	-1,68%	309,78	308,51	312,84	310,00
19/08/2022	740.749	-1,31%	317,03	313,5712	317,52	315,29
18/08/2022	565.303	0,32%	317,45	316,45	320,86	319,46
17/08/2022	723.229	-0,73%	317,45	315,625	320,33	318,45
16/08/2022	611.976	0,15%	319,71	318,12	322,86	320,80
15/08/2022	478.519	-0,03%	317,57	317,77	320,96	320,33
12/08/2022	693.031	1,92%	316,69	314,57	320,94	320,44
11/08/2022	541.123	-0,60%	308,85	313,89	319,865	314,57
10/08/2022	537.533	2,16%	308,85	314,45	317,77	316,48
09/08/2022	528.832	-0,17%	308,85	307,82	311,08	309,79
08/08/2022	723.063	0,32%	310,25	308,59	312,81	310,33
05/08/2022	631.293	-0,41%	304,71	304,31	309,59	309,35
04/08/2022	783.999	0,79%	308,60	307,44	310,8075	310,61
03/08/2022	488.759	1,88%	302,07	301,62	309,40	308,17
02/08/2022	759.820	-0,74%	302,06	299,41	306,58	302,48
01/08/2022	647.213	-0,50%	302,25	301,04	306,75	304,74
29/07/2022	593.314	0,85%	303,77	302,97	307,76	306,26
28/07/2022	785.167	2,07%	297,44	294,8301	304,50	303,68
27/07/2022	778.359	5,20%	288,42	287,95	299,49	300,00
26/07/2022	727.968	-1,46%	288,42	283,66	288,71	285,08