BiG | O banco que entende os seus valores.

Accor SA (AC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
29/05/2026	1.338.394	0,77%	47,07	45,68	48,05	45,68
28/05/2026	588.799	0,37%	46,25	46,16	47,21	46,67
27/05/2026	804.556	2,40%	45,61	45,60	47,16	46,50
26/05/2026	575.939	-1,67%	46,10	45,41	46,26	45,41
25/05/2026	535.454	3,13%	45,70	45,69	46,94	46,18
22/05/2026	841.100	1,70%	44,61	44,17	45,13	44,78
21/05/2026	931.532	-2,07%	45,00	43,99	45,08	44,03
20/05/2026	832.667	3,57%	43,04	43,00	45,35	44,96
19/05/2026	868.262	-0,96%	43,75	43,41	44,36	43,41
18/05/2026	981.342	0,90%	42,81	42,53	44,24	43,83
15/05/2026	696.046	-2,45%	44,00	43,13	44,02	43,44
14/05/2026	412.380	1,14%	44,30	44,04	44,60	44,53
13/05/2026	518.974	0,76%	43,84	43,43	44,41	44,03
12/05/2026	514.584	-0,48%	43,30	43,22	43,73	43,70
11/05/2026	610.666	-0,70%	44,02	43,60	44,51	43,91
08/05/2026	484.924	-1,05%	44,20	43,98	44,64	44,22
07/05/2026	1.028.709	0,20%	45,00	44,68	45,92	44,69
06/05/2026	1.466.204	7,68%	42,12	42,03	44,60	44,60
05/05/2026	758.292	0,58%	41,18	40,98	41,57	41,42
04/05/2026	862.919	-2,26%	42,20	40,97	42,20	41,18
30/04/2026	1.018.912	0,57%	41,11	41,08	42,49	42,13
29/04/2026	706.883	-0,78%	42,12	41,50	42,20	41,89
28/04/2026	815.799	-1,56%	42,40	41,93	42,80	42,22
27/04/2026	198.033	-0,51%	43,63	42,89	43,74	42,89
24/04/2026	1.465.496	0,23%	43,80	42,54	43,98	43,21
23/04/2026	1.715.180	-0,49%	42,91	42,51	43,60	43,11
22/04/2026	1.366.810	-2,30%	44,23	43,07	44,30	43,32
21/04/2026	1.134.664	-2,27%	45,50	44,34	45,82	44,34
20/04/2026	922.001	-2,28%	45,51	45,25	46,04	45,37
17/04/2026	1.593.290	2,84%	45,33	45,04	46,94	46,43
16/04/2026	969.192	-0,88%	45,73	45,15	46,24	45,15
15/04/2026	775.367	0,13%	45,61	45,06	45,76	45,55
14/04/2026	999.624	2,39%	44,79	44,76	45,69	45,49
13/04/2026	883.241	-0,65%	44,12	43,80	44,57	44,43
10/04/2026	969.365	0,16%	44,71	44,31	45,64	44,72
09/04/2026	1.224.853	-0,78%	44,70	44,31	44,92	44,65
08/04/2026	1.588.669	7,78%	44,82	44,44	45,74	45,00
07/04/2026	1.267.986	-1,77%	42,58	41,75	43,19	41,75
02/04/2026	1.024.571	1,38%	41,32	40,96	42,77	42,50
01/04/2026	1.184.232	3,20%	42,08	41,49	42,63	41,92
31/03/2026	883.688	1,42%	40,14	39,97	40,80	40,62
30/03/2026	928.084	-0,94%	40,02	39,66	40,28	40,05
27/03/2026	933.606	-0,93%	40,86	40,25	40,98	40,43
26/03/2026	753.725	-1,23%	40,92	40,63	41,17	40,81
25/03/2026	1.156.324	1,00%	41,52	40,98	41,80	41,32
24/03/2026	1.035.333	1,59%	40,45	40,22	41,02	40,91
23/03/2026	1.580.335	1,36%	38,79	38,56	41,79	40,27
20/03/2026	2.443.680	0,58%	40,01	39,33	40,82	39,73
19/03/2026	3.653.475	-5,98%	41,20	37,54	41,26	39,50
18/03/2026	1.216.633	2,09%	41,66	41,24	42,09	42,01
17/03/2026	767.970	0,39%	40,87	40,35	41,61	41,15
16/03/2026	1.163.384	1,21%	40,50	40,43	41,42	40,99
13/03/2026	840.853	-2,36%	41,10	40,50	41,29	40,50
12/03/2026	915.378	-3,22%	42,40	41,30	42,40	41,48
11/03/2026	863.520	-1,34%	43,20	42,45	43,26	42,86
10/03/2026	973.333	2,33%	44,10	43,27	44,50	43,44
09/03/2026	1.079.230	-2,03%	42,01	41,30	42,45	42,45
06/03/2026	1.061.263	-2,41%	44,55	42,58	44,76	43,33
05/03/2026	1.180.076	-2,31%	44,80	44,40	46,01	44,40
04/03/2026	1.285.593	4,32%	44,82	44,12	45,59	45,45
03/03/2026	2.037.190	-2,92%	44,13	41,89	44,13	43,57
02/03/2026	2.344.557	-8,89%	44,55	44,00	45,38	44,88
27/02/2026	1.597.921	-0,47%	49,40	48,47	49,67	49,26
26/02/2026	653.308	1,64%	48,40	48,23	49,78	49,49
25/02/2026	729.107	1,29%	48,02	47,80	48,75	48,69
24/02/2026	544.795	0,15%	48,00	47,58	48,41	48,07
23/02/2026	545.409	-0,99%	48,10	47,73	48,78	48,00
20/02/2026	932.225	0,31%	48,04	47,85	49,21	48,48
19/02/2026	1.190.465	-2,48%	50,00	47,95	50,14	48,33
18/02/2026	784.537	-0,44%	50,24	49,19	50,28	49,56
17/02/2026	936.024	1,08%	49,13	48,49	50,14	49,78
16/02/2026	366.040	0,06%	49,34	49,14	49,79	49,25
13/02/2026	652.798	-0,30%	49,28	48,77	49,77	49,22
12/02/2026	667.344	1,79%	48,96	48,68	49,37	49,37
11/02/2026	476.598	-1,34%	49,17	48,38	49,40	48,50
10/02/2026	649.779	1,03%	48,76	47,91	49,33	49,16
09/02/2026	565.243	-0,25%	49,00	48,66	49,48	48,66
06/02/2026	464.918	1,10%	47,94	47,55	48,90	48,78
05/02/2026	677.533	-0,54%	48,70	47,67	49,06	48,25
04/02/2026	652.002	3,81%	46,83	46,82	48,78	48,51
03/02/2026	677.756	-1,29%	47,69	46,34	47,70	46,73
02/02/2026	492.886	3,23%	46,00	45,93	47,38	47,34
30/01/2026	506.005	1,06%	45,75	45,67	46,11	45,86
29/01/2026	487.501	-0,31%	45,80	45,13	45,88	45,38
28/01/2026	581.545	-1,62%	45,95	44,73	46,04	45,52
27/01/2026	443.795	-0,73%	46,57	46,09	46,71	46,27
26/01/2026	544.513	0,22%	46,05	45,80	46,62	46,61
23/01/2026	494.972	-1,38%	47,07	46,50	47,10	46,51
22/01/2026	737.457	2,52%	46,30	46,29	47,22	47,16
21/01/2026	476.693	0,94%	45,43	45,31	46,04	46,00
20/01/2026	585.077	-0,09%	45,32	45,10	45,59	45,57
19/01/2026	501.480	-1,49%	45,30	45,15	46,17	45,61
16/01/2026	576.861	0,43%	46,00	45,94	46,93	46,30
15/01/2026	593.520	0,24%	46,09	45,58	46,61	46,10
14/01/2026	1.059.804	-2,15%	47,10	45,73	47,22	45,99
13/01/2026	506.318	-1,12%	47,56	47,00	47,60	47,00
12/01/2026	409.703	-0,40%	47,64	46,90	47,64	47,53
09/01/2026	489.153	-1,26%	48,30	47,72	48,46	47,72
08/01/2026	420.189	0,92%	47,85	47,67	48,38	48,33
07/01/2026	560.085	0,53%	47,97	47,11	48,00	47,89