Accenture PLC (ACN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
22-05-2023	856.512	0,36%	289,33	288,87	291,77	290,95
19-05-2023	662.733	0,85%	288,60	287,53	291,315	289,91
18-05-2023	857.087	1,00%	284,205	281,99	287,92	287,48
17-05-2023	1.028.622	1,95%	276,98	280,23	286,37	284,63
16-05-2023	793.279	0,61%	276,98	276,40	280,70	279,19
15-05-2023	1.157.858	0,12%	276,59	274,62	278,52	277,51
12-05-2023	1.065.939	1,81%	273,25	272,50	277,30	277,19
11-05-2023	1.176.916	1,26%	265,45	268,24	272,415	272,27
10-05-2023	1.098.366	2,05%	265,45	264,62	269,895	268,89
09-05-2023	818.559	-0,51%	262,90	261,7006	264,49	263,48
08-05-2023	854.471	-0,31%	266,17	263,48	266,85	264,82
05-05-2023	1.399.990	-0,32%	269,45	264,39	270,38	265,65
04-05-2023	1.196.920	-3,15%	273,51	265,68	273,78	266,50
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