Accenture PLC (ACN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 25/09/2024 |
1.500.419 |
%
|
336,55
|
334,16
|
339,68
|
337,05
|
| 24/09/2024 |
1.073.822 |
%
|
337,405
|
335,28
|
340,62
|
339,62
|
| 23/09/2024 |
1.077.758 |
%
|
339,705
|
334,115
|
339,38
|
339,21
|
| 20/09/2024 |
1.188.569 |
%
|
339,705
|
331,87
|
336,34
|
336,22
|
| 19/09/2024 |
1.184.529 |
%
|
339,705
|
332,23
|
340,38
|
335,24
|
| 18/09/2024 |
1.140.272 |
%
|
333,79
|
332,97
|
338,965
|
336,18
|
| 17/09/2024 |
2.520.983 |
%
|
354,33
|
336,31
|
355,28
|
337,04
|
| 16/09/2024 |
945.708 |
%
|
350,94
|
349,63
|
354,855
|
354,12
|
| 13/09/2024 |
949.447 |
%
|
350,20
|
348,7945
|
351,4299
|
349,58
|
| 12/09/2024 |
1.258.320 |
%
|
350,75
|
345,22
|
351,835
|
349,89
|
| 11/09/2024 |
755.866 |
%
|
346,26
|
342,24
|
350,71
|
350,31
|
| 10/09/2024 |
890.066 |
%
|
343,215
|
342,22
|
347,985
|
347,70
|
| 09/09/2024 |
743.045 |
%
|
340,00
|
339,09
|
342,25
|
341,81
|
| 06/09/2024 |
725.708 |
%
|
340,99
|
336,76
|
342,4432
|
339,84
|
| 05/09/2024 |
557.437 |
%
|
343,83
|
339,50
|
344,45
|
340,84
|
| 04/09/2024 |
644.422 |
%
|
339,62
|
339,82
|
344,91
|
343,99
|
| 03/09/2024 |
876.461 |
%
|
340,86
|
339,67
|
345,535
|
341,96
|
| 30/08/2024 |
663.630 |
%
|
341,05
|
338,65
|
343,45
|
341,95
|
| 29/08/2024 |
581.936 |
%
|
335,385
|
338,97
|
343,87
|
340,21
|
| 28/08/2024 |
653.421 |
%
|
335,385
|
335,11
|
343,60
|
337,39
|
| 27/08/2024 |
874.189 |
%
|
335,385
|
335,00
|
340,99
|
340,38
|
| 26/08/2024 |
994.385 |
%
|
330,98
|
331,77
|
337,21
|
336,78
|
| 23/08/2024 |
499.349 |
%
|
330,98
|
329,70
|
333,63
|
333,27
|
| 22/08/2024 |
904.122 |
%
|
330,98
|
329,65
|
334,0399
|
330,57
|
| 21/08/2024 |
587.923 |
%
|
330,98
|
330,54
|
333,66
|
333,60
|
| 20/08/2024 |
679.703 |
%
|
329,30
|
328,07
|
330,45
|
330,37
|
| 19/08/2024 |
825.600 |
%
|
325,05
|
327,56
|
330,43
|
329,44
|
| 16/08/2024 |
903.948 |
%
|
325,05
|
323,27
|
327,705
|
326,92
|
| 15/08/2024 |
1.400.906 |
%
|
319,77
|
321,94
|
325,21
|
325,13
|
| 14/08/2024 |
645.116 |
%
|
319,77
|
318,02
|
322,0199
|
319,83
|
| 13/08/2024 |
1.232.638 |
%
|
315,54
|
315,255
|
320,18
|
319,33
|
| 12/08/2024 |
1.087.869 |
%
|
315,65
|
312,74
|
317,4699
|
313,96
|
| 09/08/2024 |
946.907 |
%
|
316,13
|
313,2201
|
317,32
|
315,83
|
| 08/08/2024 |
1.033.179 |
%
|
317,31
|
314,47
|
319,51
|
315,88
|
| 07/08/2024 |
1.208.545 |
%
|
319,96
|
317,94
|
325,74
|
318,02
|
| 06/08/2024 |
1.116.596 |
%
|
315,965
|
315,72
|
322,66
|
318,68
|
| 05/08/2024 |
1.669.709 |
%
|
310,69
|
311,20
|
317,87
|
314,66
|
| 02/08/2024 |
920.137 |
%
|
324,91
|
320,35
|
326,68
|
323,15
|
| 01/08/2024 |
1.206.298 |
%
|
329,50
|
326,50
|
338,87
|
328,08
|
| 31/07/2024 |
914.626 |
%
|
329,50
|
329,042
|
333,765
|
330,62
|
| 30/07/2024 |
865.687 |
%
|
329,50
|
326,95
|
330,4499
|
329,20
|
| 29/07/2024 |
862.634 |
%
|
329,50
|
323,87
|
328,85
|
326,20
|
| 26/07/2024 |
1.185.491 |
%
|
329,50
|
325,70
|
329,81
|
328,46
|
| 25/07/2024 |
1.366.959 |
%
|
329,50
|
323,34
|
335,69
|
330,12
|
| 24/07/2024 |
1.330.108 |
%
|
329,50
|
328,135
|
332,54
|
328,76
|
| 23/07/2024 |
1.043.656 |
%
|
331,51
|
327,97
|
332,20
|
330,33
|
| 22/07/2024 |
1.662.129 |
%
|
330,15
|
329,7228
|
332,81
|
331,51
|
| 19/07/2024 |
2.658.903 |
%
|
331,23
|
327,7065
|
335,79
|
329,19
|
| 18/07/2024 |
2.477.131 |
%
|
329,92
|
327,84
|
336,2045
|
328,10
|
| 17/07/2024 |
2.270.962 |
%
|
313,04
|
323,62
|
328,57
|
325,60
|
| 16/07/2024 |
1.924.881 |
%
|
313,04
|
312,67
|
325,13
|
325,00
|
| 15/07/2024 |
2.044.767 |
%
|
313,04
|
312,67
|
319,325
|
317,87
|
| 12/07/2024 |
2.150.170 |
%
|
299,50
|
299,03
|
312,00
|
310,63
|
| 11/07/2024 |
1.587.807 |
%
|
299,00
|
293,98
|
302,49
|
297,99
|
