Acacia ReSearch Corporation (ACTG)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| < 1 2 3 4 5 > >> | ||||||
| 22/09/2025 | 118.278 | 0,91% | 3,31 | 3,225 | 3,355 | 3,32 |
| 19/09/2025 | 105.483 | -2,79% | 3,40 | 3,27 | 3,47 | 3,31 |
| 18/09/2025 | 125.304 | 2,97% | 3,32 | 3,32 | 3,44 | 3,40 |
| 17/09/2025 | 71.007 | -2,94% | 3,40 | 3,295 | 3,4594 | 3,31 |
| 16/09/2025 | 118.546 | 1,19% | 3,37 | 3,36 | 3,43 | 3,40 |
| 15/09/2025 | 126.301 | 1,82% | 3,31 | 3,29 | 3,42 | 3,36 |
| 12/09/2025 | 394.042 | 1,23% | 3,1903 | 3,1903 | 3,35 | 3,29 |
| 11/09/2025 | 72.380 | 3,97% | 3,13 | 3,13 | 3,29 | 3,26 |
| 10/09/2025 | 60.935 | -1,41% | 3,1501 | 3,145 | 3,23 | 3,15 |
| 09/09/2025 | 105.045 | -5,33% | 3,39 | 3,20 | 3,39 | 3,20 |
| 08/09/2025 | 164.139 | 2,58% | 3,32 | 3,32 | 3,40 | 3,38 |
| 05/09/2025 | 69.979 | -1,20% | 3,34 | 3,2857 | 3,37 | 3,30 |
| 04/09/2025 | 88.440 | 3,09% | 3,23 | 3,19 | 3,35 | 3,34 |
| 03/09/2025 | 124.454 | -2,70% | 3,34 | 3,23 | 3,3526 | 3,24 |
| 02/09/2025 | 154.477 | -2,35% | 3,37 | 3,32 | 3,505 | 3,33 |
| 29/08/2025 | 150.311 | 3,96% | 3,28 | 3,24 | 3,43 | 3,41 |
| 28/08/2025 | 61.638 | -0,46% | 3,31 | 3,24 | 3,35 | 3,28 |
| 27/08/2025 | 78.880 | 0,00% | 3,29 | 3,2562 | 3,33 | 3,29 |
| 26/08/2025 | 70.080 | 1,39% | 3,24 | 3,195 | 3,3291 | 3,29 |
| 25/08/2025 | 70.872 | -2,61% | 3,33 | 3,25 | 3,33 | 3,25 |
| 22/08/2025 | 82.065 | 2,15% | 3,26 | 3,26 | 3,3901 | 3,34 |
| 21/08/2025 | 114.411 | 0,62% | 3,24 | 3,17 | 3,27 | 3,26 |
| 20/08/2025 | 61.642 | -0,31% | 3,27 | 3,21 | 3,287 | 3,24 |
| 19/08/2025 | 94.871 | -1,21% | 3,30 | 3,205 | 3,3525 | 3,25 |
| 18/08/2025 | 94.499 | -1,20% | 3,34 | 3,30 | 3,3877 | 3,30 |
| 15/08/2025 | 329.785 | -0,89% | 3,38 | 3,34 | 3,405 | 3,34 |
| 14/08/2025 | 198.575 | -2,04% | 3,50 | 3,37 | 3,50 | 3,37 |
| 13/08/2025 | 194.184 | 2,99% | 3,34 | 3,32 | 3,50 | 3,44 |
| 12/08/2025 | 202.659 | 1,52% | 3,32 | 3,28 | 3,49 | 3,34 |
| 11/08/2025 | 80.195 | 1,08% | 3,25 | 3,24 | 3,29 | 3,29 |
| 08/08/2025 | 188.961 | -2,26% | 3,35 | 3,22 | 3,36 | 3,25 |
| 07/08/2025 | 169.680 | 1,99% | 3,737 | 3,18 | 3,737 | 3,325 |
| 06/08/2025 | 398.594 | -9,19% | 3,60 | 3,12 | 3,69 | 3,26 |
| 05/08/2025 | 80.810 | 0,84% | 3,56 | 3,555 | 3,65 | 3,59 |
| 04/08/2025 | 62.765 | 3,64% | 3,43 | 3,43 | 3,56 | 3,56 |
| 01/08/2025 | 118.412 | -3,11% | 3,50 | 3,36 | 3,52 | 3,43 |
| 31/07/2025 | 60.693 | -1,94% | 3,59 | 3,5212 | 3,64 | 3,54 |
| 30/07/2025 | 113.588 | -3,48% | 3,77 | 3,58 | 3,80 | 3,61 |
| 29/07/2025 | 79.266 | -2,09% | 3,79 | 3,71 | 3,88 | 3,74 |
| 28/07/2025 | 122.213 | 1,33% | 3,68 | 3,68 | 3,83 | 3,82 |
| 25/07/2025 | 104.565 | -0,27% | 3,77 | 3,7345 | 3,855 | 3,77 |
| 24/07/2025 | 76.943 | -0,26% | 3,73 | 3,6927 | 3,905 | 3,78 |
| 23/07/2025 | 71.235 | 2,71% | 3,67 | 3,64 | 3,82 | 3,79 |
| 22/07/2025 | 78.851 | 1,37% | 3,71 | 3,63 | 3,80 | 3,69 |
| 21/07/2025 | 73.185 | -1,62% | 3,815 | 3,63 | 3,815 | 3,64 |
| 18/07/2025 | 79.160 | -1,60% | 3,76 | 3,665 | 3,835 | 3,70 |
| 17/07/2025 | 78.934 | 0,00% | 3,69 | 3,6223 | 3,82 | 3,76 |
| 16/07/2025 | 114.309 | 2,73% | 3,78 | 3,622 | 3,80 | 3,76 |
| 15/07/2025 | 154.008 | -2,92% | 3,97 | 3,64 | 3,97 | 3,66 |
| 14/07/2025 | 214.797 | -5,04% | 3,98 | 3,735 | 4,00 | 3,77 |
| 11/07/2025 | 250.745 | 3,39% | 3,79 | 3,78 | 4,02 | 3,97 |
| 10/07/2025 | 162.947 | 0,79% | 3,79 | 3,7797 | 3,9099 | 3,84 |
| 09/07/2025 | 103.573 | 0,40% | 3,71 | 3,705 | 3,8899 | 3,81 |
| 08/07/2025 | 149.115 | 2,71% | 3,71 | 3,675 | 3,815 | 3,79 |
| 07/07/2025 | 88.032 | -1,34% | 3,71 | 3,675 | 3,755 | 3,69 |
| 04/07/2025 | 44.916 | 0,00% | 3,76 | 3,72 | 3,775 | 3,74 |
| 03/07/2025 | 44.916 | 0,00% | 3,68 | 3,68 | 3,775 | 3,74 |
| 02/07/2025 | 41.792 | 1,77% | 3,55 | 3,52 | 3,74 | 3,74 |
| 01/07/2025 | 115.558 | 2,51% | 3,71 | 3,50 | 3,73 | 3,67 |
| 30/06/2025 | 75.991 | -2,98% | 3,6815 | 3,57 | 3,71 | 3,58 |
| 27/06/2025 | 65.175 | 1,66% | 3,56 | 3,56 | 3,7899 | 3,69 |
| 26/06/2025 | 103.228 | 1,69% | 3,64 | 3,555 | 3,7899 | 3,62 |
| 25/06/2025 | 81.735 | -2,47% | 3,63 | 3,555 | 3,66 | 3,56 |
| 24/06/2025 | 90.920 | 1,11% | 3,57 | 3,55 | 3,668 | 3,65 |
| 23/06/2025 | 82.263 | 0,84% | 3,57 | 3,55 | 3,6401 | 3,61 |
| 20/06/2025 | 154.813 | -2,19% | 3,59 | 3,575 | 3,749 | 3,58 |
| 19/06/2025 | 103.692 | -0,54% | 3,66 | 3,6001 | 3,72 | 3,66 |
| 18/06/2025 | 102.879 | -0,54% | 3,68 | 3,57 | 3,7359 | 3,66 |
| 17/06/2025 | 98.701 | -1,08% | 3,69 | 3,57 | 3,77 | 3,68 |
| 16/06/2025 | 88.747 | 1,09% | 3,69 | 3,67 | 3,77 | 3,72 |
| 13/06/2025 | 101.054 | -3,41% | 3,78 | 3,68 | 3,87 | 3,68 |
| 12/06/2025 | 114.222 | -0,26% | 3,86 | 3,76 | 3,875 | 3,81 |
| 11/06/2025 | 295.285 | -0,26% | 3,83 | 3,785 | 3,875 | 3,82 |
| 10/06/2025 | 63.064 | 0,13% | 3,84 | 3,79 | 3,91 | 3,83 |
| 09/06/2025 | 111.558 | -0,26% | 3,74 | 3,74 | 3,91 | 3,82 |
| 06/06/2025 | 74.051 | 2,13% | 3,73 | 3,70 | 3,87 | 3,83 |
| 05/06/2025 | 70.243 | 0,81% | 3,77 | 3,69 | 3,7965 | 3,75 |
| 04/06/2025 | 65.927 | -1,33% | 3,73 | 3,71 | 3,82 | 3,72 |
| 03/06/2025 | 131.705 | 1,62% | 3,74 | 3,6901 | 3,82 | 3,77 |
| 02/06/2025 | 173.315 | -0,54% | 3,73 | 3,69 | 3,765 | 3,71 |
| 30/05/2025 | 74.139 | -2,48% | 3,87 | 3,73 | 3,87 | 3,73 |
| 29/05/2025 | 43.373 | 0,00% | 3,86 | 3,79 | 3,88 | 3,83 |
| 28/05/2025 | 76.636 | -0,78% | 3,85 | 3,785 | 3,92 | 3,83 |
| 27/05/2025 | 116.958 | 3,21% | 3,84 | 3,76 | 3,92 | 3,86 |
| 23/05/2025 | 123.949 | 1,91% | 3,80 | 3,605 | 3,8599 | 3,74 |
| 22/05/2025 | 129.585 | -2,91% | 3,78 | 3,665 | 3,87 | 3,67 |
| 21/05/2025 | 115.514 | -1,05% | 3,76 | 3,75 | 3,87 | 3,78 |
| 20/05/2025 | 132.347 | 1,06% | 3,69 | 3,585 | 3,87 | 3,82 |
| 19/05/2025 | 179.553 | 1,34% | 3,57 | 3,57 | 3,79 | 3,77 |
| 16/05/2025 | 160.363 | 0,27% | 3,71 | 3,6601 | 3,76 | 3,72 |
| 15/05/2025 | 107.710 | -0,54% | 3,86 | 3,675 | 3,86 | 3,71 |
| 14/05/2025 | 200.825 | -3,87% | 3,92 | 3,695 | 3,985 | 3,73 |
| 13/05/2025 | 165.990 | -0,51% | 3,85 | 3,78 | 4,00 | 3,88 |
| 12/05/2025 | 382.304 | 3,18% | 3,85 | 3,78 | 3,94 | 3,89 |
| 09/05/2025 | 320.136 | 6,50% | 3,59 | 3,3193 | 3,82 | 3,77 |
| 08/05/2025 | 812.013 | 15,31% | 3,08 | 3,035 | 3,67 | 3,54 |
| 07/05/2025 | 89.923 | -0,33% | 3,03 | 2,99 | 3,125 | 3,07 |
| 06/05/2025 | 103.992 | 0,33% | 3,16 | 2,99 | 3,16 | 3,08 |
| 05/05/2025 | 90.832 | -2,85% | 3,16 | 3,06 | 3,16 | 3,07 |
| 02/05/2025 | 139.235 | 0,32% | 3,11 | 3,04 | 3,21 | 3,16 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
