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 > >>
17/09/2025	701.017	0,34%	41,40	40,95	41,62	41,04
16/09/2025	565.529	-1,14%	41,38	40,75	41,49	40,90
15/09/2025	530.178	0,39%	41,31	41,22	41,98	41,37
12/09/2025	796.912	0,61%	41,07	40,71	41,28	41,21
11/09/2025	683.697	0,91%	40,65	40,63	41,16	40,96
10/09/2025	713.409	-2,40%	41,51	40,59	41,59	40,59
09/09/2025	771.097	0,61%	41,32	41,31	42,04	41,59
08/09/2025	598.980	1,05%	40,96	40,96	41,49	41,34
05/09/2025	606.879	-0,34%	41,40	40,77	41,46	40,91
04/09/2025	792.773	0,49%	40,69	40,44	41,11	41,05
03/09/2025	763.939	-0,39%	41,20	40,68	41,33	40,85
02/09/2025	962.683	-2,10%	41,88	40,76	41,94	41,01
01/09/2025	457.382	-0,90%	42,27	41,89	42,47	41,89
29/08/2025	630.308	-1,19%	42,47	42,15	42,74	42,27
28/08/2025	669.854	-0,35%	42,97	42,78	43,48	42,78
27/08/2025	486.203	-0,30%	43,06	42,76	43,51	42,93
26/08/2025	1.150.362	-2,03%	43,19	42,38	43,37	43,06
25/08/2025	553.463	-1,81%	45,03	43,95	45,20	43,95
22/08/2025	459.014	0,92%	44,28	44,24	44,84	44,76
21/08/2025	367.913	-0,23%	44,35	44,18	44,54	44,35
20/08/2025	619.383	-1,64%	44,85	44,21	44,90	44,45
19/08/2025	854.230	0,87%	44,80	44,69	45,22	45,19
18/08/2025	567.680	0,25%	44,59	44,54	44,82	44,80
15/08/2025	478.281	0,61%	44,70	44,53	44,94	44,69
14/08/2025	626.665	0,29%	44,29	43,94	44,42	44,42
13/08/2025	728.220	0,05%	44,39	44,11	44,56	44,29
12/08/2025	681.307	0,61%	43,83	43,66	44,42	44,27
11/08/2025	535.820	-2,96%	45,37	44,00	45,46	44,00
08/08/2025	1.281.510	0,76%	44,91	44,90	45,62	45,34
07/08/2025	1.583.387	5,36%	43,98	43,65	45,19	45,00
06/08/2025	925.861	1,89%	42,28	42,23	43,14	42,71
05/08/2025	942.135	-1,53%	42,63	41,92	42,80	41,92
04/08/2025	1.261.610	0,69%	42,47	42,09	42,98	42,57
01/08/2025	1.353.443	-5,33%	43,46	41,73	43,78	42,28
31/07/2025	2.603.914	-9,60%	45,50	43,08	45,96	44,66
30/07/2025	647.551	0,45%	49,14	48,93	49,74	49,40
29/07/2025	462.003	-0,59%	49,52	49,18	49,88	49,18
28/07/2025	535.998	-0,52%	50,00	49,34	50,34	49,47
25/07/2025	430.381	1,02%	49,05	48,95	49,92	49,73
24/07/2025	737.406	-0,14%	49,70	48,76	49,73	49,23
23/07/2025	520.000	1,59%	49,07	48,63	49,40	49,30
22/07/2025	424.529	0,60%	48,19	48,13	48,66	48,53
21/07/2025	296.544	0,04%	48,30	48,04	48,53	48,24
18/07/2025	547.807	1,28%	47,84	47,73	48,24	48,22
17/07/2025	573.507	0,91%	47,50	47,16	48,03	47,61
16/07/2025	646.582	-1,07%	47,45	47,06	47,78	47,18
15/07/2025	739.913	-0,50%	48,00	47,43	48,28	47,69
14/07/2025	530.326	1,20%	47,00	46,87	47,93	47,93
11/07/2025	692.170	-0,19%	47,10	46,80	47,36	47,36
10/07/2025	734.524	-0,21%	47,32	46,77	47,53	47,45
09/07/2025	489.628	1,15%	47,19	46,98	47,67	47,55
08/07/2025	580.450	0,19%	47,12	46,73	47,15	47,01
07/07/2025	566.113	1,91%	46,14	46,07	46,94	46,92
04/07/2025	384.408	-0,67%	46,07	45,55	46,29	46,04
03/07/2025	666.898	1,85%	45,68	45,65	46,46	46,35
02/07/2025	552.067	1,72%	44,99	44,87	45,77	45,51
01/07/2025	529.593	0,93%	44,37	43,97	44,74	44,74
30/06/2025	523.486	0,77%	44,23	43,86	44,49	44,33
27/06/2025	771.690	-1,41%	44,62	43,67	44,79	43,99
26/06/2025	584.055	-0,58%	45,00	44,20	45,06	44,62
25/06/2025	1.025.347	1,29%	44,41	44,31	45,28	44,88
24/06/2025	1.368.806	6,26%	44,00	43,36	44,64	44,31
23/06/2025	455.087	-1,02%	41,61	41,50	42,30	41,70
20/06/2025	1.219.701	2,21%	41,47	41,47	42,69	42,13
19/06/2025	640.854	-2,69%	42,02	41,11	42,18	41,22
18/06/2025	986.541	-1,49%	42,91	42,02	43,13	42,36
17/06/2025	772.181	-2,16%	43,53	42,83	43,53	43,00
16/06/2025	665.311	1,60%	43,44	43,32	44,15	43,95
13/06/2025	677.448	-3,35%	43,44	42,97	43,62	43,26
12/06/2025	597.831	-2,06%	45,19	44,00	45,22	44,76
11/06/2025	378.933	-0,28%	45,77	45,51	45,98	45,70
10/06/2025	365.710	-0,87%	46,26	45,69	46,26	45,83
09/06/2025	426.979	0,87%	46,11	45,71	46,35	46,23
06/06/2025	277.214	0,33%	45,67	45,45	45,89	45,83
05/06/2025	374.407	-0,15%	45,78	45,18	45,78	45,68
04/06/2025	449.517	0,07%	45,69	45,28	46,18	45,75
03/06/2025	562.269	0,59%	45,47	45,23	46,08	45,72
02/06/2025	454.848	-0,09%	45,11	44,83	45,46	45,45
30/05/2025	799.564	0,41%	46,50	45,49	47,04	45,49
29/05/2025	394.415	0,00%	47,00	46,42	47,00	46,56
28/05/2025	325.274	-0,64%	46,78	46,49	47,06	46,56
27/05/2025	416.169	0,26%	46,66	46,41	47,10	46,86
26/05/2025	336.912	1,61%	46,80	46,49	46,87	46,74
23/05/2025	671.218	-1,92%	46,89	45,32	47,12	46,00
22/05/2025	718.351	-1,51%	47,21	46,30	47,45	46,90
21/05/2025	1.002.168	0,46%	47,09	46,96	47,73	47,62
20/05/2025	542.859	-0,27%	47,48	47,06	47,77	47,40
19/05/2025	543.816	0,38%	47,26	46,91	47,53	47,53
16/05/2025	439.651	-0,23%	47,51	47,22	47,70	47,35
15/05/2025	563.557	-0,65%	47,31	47,28	47,82	47,46
14/05/2025	860.999	0,13%	47,67	47,08	47,84	47,77
13/05/2025	513.631	1,92%	46,79	46,77	47,71	47,71
12/05/2025	766.314	3,45%	45,77	45,74	46,95	46,81
09/05/2025	614.524	-0,62%	45,65	45,02	45,69	45,25
08/05/2025	603.547	1,16%	45,39	45,08	46,07	45,53
07/05/2025	698.393	0,25%	44,79	44,52	45,07	45,01
06/05/2025	600.026	0,27%	44,74	44,19	44,96	44,90
05/05/2025	390.762	0,13%	44,69	44,48	44,97	44,78
02/05/2025	809.683	3,64%	43,90	43,90	44,93	44,72
30/04/2025	999.390	1,05%	42,90	42,39	43,27	43,15