Accor SA (AC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	0,10%	41,20	41,13	41,54	41,37
17-05-2024	461.355	0,10%	41,20	41,13	41,54	41,37
16-05-2024	428.101	-1,17%	42,02	41,27	42,15	41,33
15-05-2024	510.467	1,19%	41,37	41,18	41,87	41,82
14-05-2024	447.884	-0,91%	41,80	41,33	41,82	41,33
13-05-2024	405.694	0,63%	41,54	41,36	41,86	41,71
10-05-2024	687.532	2,42%	40,85	40,75	41,61	41,45
09-05-2024	666.547	-2,41%	41,41	40,23	41,48	40,47
08-05-2024	547.887	-0,34%	41,72	41,47	42,23	41,47
07-05-2024	554.609	-0,26%	41,89	41,50	42,07	41,61
06-05-2024	309.474	1,63%	41,20	41,12	41,72	41,72
03-05-2024	464.795	0,51%	41,10	40,65	41,44	41,05
02-05-2024	654.023	-1,14%	41,25	40,65	41,46	40,84
01-05-2024	794.591	0,00%	41,92	41,31	41,99	41,31
30-04-2024	794.591	-2,29%	41,92	41,31	41,99	41,31
29-04-2024	478.523	-1,18%	42,52	41,73	42,56	41,78
26-04-2024	998.818	1,39%	42,26	41,27	42,70	42,28
25-04-2024	926.723	-1,07%	42,06	41,23	42,25	41,70
24-04-2024	1.840.780	2,93%	41,06	41,05	42,15	42,15
23-04-2024	767.515	2,76%	40,12	40,12	40,95	40,95
22-04-2024	554.096	0,18%	40,10	39,84	40,27	39,85
19-04-2024	998.897	-0,25%	39,36	38,81	39,85	39,78
18-04-2024	879.560	1,63%	39,66	39,50	39,99	39,88
17-04-2024	966.725	0,05%	39,23	39,17	39,68	39,24
16-04-2024	1.149.685	-2,37%	39,63	38,97	39,79	39,22
15-04-2024	921.300	0,13%	40,29	40,09	40,65	40,17
12-04-2024	999.826	-2,03%	41,27	40,12	41,40	40,12
11-04-2024	1.018.049	-1,82%	41,56	40,45	41,60	40,95
10-04-2024	819.197	0,55%	41,68	41,28	41,86	41,71
09-04-2024	881.686	-0,53%	41,65	41,10	41,70	41,48
08-04-2024	935.901	-0,93%	41,98	41,64	42,33	41,70
05-04-2024	1.383.106	-1,77%	42,00	41,70	42,19	42,09
04-04-2024	921.287	0,26%	42,84	42,77	43,25	42,85
03-04-2024	1.054.150	0,38%	42,54	42,37	42,78	42,74
02-04-2024	1.033.337	-1,66%	43,15	42,58	43,45	42,58
01-04-2024	0	0,26%	43,07	43,03	43,74	43,30
28-03-2024	1.016.775	0,26%	43,07	43,03	43,74	43,30
27-03-2024	995.044	-0,53%	43,45	43,14	43,61	43,19
26-03-2024	1.000.393	0,21%	43,10	43,07	43,60	43,42
25-03-2024	1.078.909	1,55%	42,61	42,61	43,35	43,33
22-03-2024	1.280.188	0,88%	42,20	42,20	42,85	42,67
21-03-2024	1.026.522	1,44%	42,10	42,01	42,40	42,30
20-03-2024	856.118	0,34%	41,52	41,27	41,78	41,70
19-03-2024	589.235	0,05%	41,30	41,30	41,85	41,56
18-03-2024	552.528	-0,38%	41,78	41,45	42,16	41,54
15-03-2024	3.711.222	-1,33%	42,06	41,70	42,22	41,70
14-03-2024	777.747	0,02%	42,06	42,01	42,40	42,26
13-03-2024	1.265.051	2,55%	42,00	41,54	42,26	42,25
12-03-2024	890.217	1,91%	40,61	40,45	41,20	41,20
11-03-2024	766.923	1,56%	39,61	39,45	40,43	40,43
08-03-2024	551.552	0,94%	39,54	39,39	39,90	39,81
07-03-2024	480.328	-0,08%	39,40	39,32	39,76	39,44
06-03-2024	772.516	0,25%	39,38	39,30	39,72	39,47
05-03-2024	723.109	0,05%	39,04	38,92	39,39	39,37
04-03-2024	859.836	-0,98%	39,70	39,28	39,73	39,35
01-03-2024	832.531	-0,87%	40,17	39,42	40,43	39,74
29-02-2024	1.838.296	-0,69%	40,40	39,66	40,40	40,09
28-02-2024	1.025.277	-0,30%	40,33	40,01	40,46	40,37
27-02-2024	1.238.647	-0,12%	40,81	40,49	41,02	40,49
26-02-2024	1.239.406	-1,19%	41,00	40,54	41,46	40,54
23-02-2024	879.755	1,43%	40,61	40,48	41,03	41,03
22-02-2024	1.995.939	6,56%	38,86	38,85	40,65	40,45
21-02-2024	613.373	0,29%	37,83	37,60	38,03	37,96
20-02-2024	953.882	1,61%	37,25	37,22	38,21	37,85
19-02-2024	525.247	0,73%	36,92	36,83	37,25	37,25
16-02-2024	878.759	0,00%	37,18	36,80	37,19	36,98
15-02-2024	643.359	-0,70%	37,40	36,89	37,68	36,98
14-02-2024	712.670	0,51%	37,07	37,07	37,39	37,24
13-02-2024	839.317	-0,94%	37,20	36,75	37,41	37,05
12-02-2024	374.443	0,35%	37,44	37,21	37,59	37,40
09-02-2024	354.892	0,40%	37,12	37,02	37,33	37,27
08-02-2024	436.315	0,16%	37,21	37,04	37,46	37,12
07-02-2024	773.887	0,33%	36,94	36,81	37,31	37,06
06-02-2024	840.950	0,87%	36,77	36,77	37,12	36,94
05-02-2024	475.630	0,06%	36,70	36,57	36,83	36,62
02-02-2024	677.486	0,97%	36,55	36,45	36,92	36,60
01-02-2024	547.838	-1,23%	36,36	36,14	36,64	36,25
31-01-2024	669.706	-0,68%	37,00	36,62	37,01	36,70
30-01-2024	452.879	-0,16%	37,05	36,84	37,24	36,95
29-01-2024	690.265	-0,03%	37,00	36,73	37,24	37,01
26-01-2024	826.841	0,68%	36,64	36,54	37,33	37,02
25-01-2024	699.289	1,58%	36,18	36,10	36,95	36,77
24-01-2024	712.595	1,17%	35,98	35,88	36,50	36,20
23-01-2024	454.141	-0,72%	36,14	35,62	36,17	35,78
22-01-2024	526.528	0,17%	36,01	36,01	36,37	36,04
19-01-2024	1.087.398	1,75%	35,63	35,57	36,27	35,98
18-01-2024	606.660	1,46%	35,00	34,78	35,49	35,36
17-01-2024	576.993	-1,28%	35,06	34,62	35,10	34,85
16-01-2024	601.104	-0,11%	35,17	35,04	35,55	35,30
15-01-2024	581.549	0,86%	35,16	35,16	35,59	35,34
12-01-2024	353.195	0,40%	35,04	34,92	35,41	35,04
11-01-2024	711.966	0,09%	35,05	34,86	35,45	34,90
10-01-2024	533.807	0,66%	34,59	34,53	35,01	34,87
09-01-2024	525.219	0,06%	34,80	34,53	34,84	34,64
08-01-2024	431.042	1,02%	34,15	33,91	34,62	34,62
05-01-2024	580.694	-0,72%	34,26	33,69	34,41	34,27
04-01-2024	480.262	0,44%	34,18	34,16	34,57	34,52
03-01-2024	656.587	-0,78%	34,61	34,17	34,84	34,37
02-01-2024	384.129	0,12%	34,68	34,58	35,05	34,64
29-12-2023	178.636	0,12%	34,58	34,53	34,74	34,60