BiG | O banco que entende os seus valores.

Accor SA (AC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
24/01/2025	419.396	0,82%	48,80	48,76	49,45	48,98
23/01/2025	642.338	-0,96%	49,00	48,17	49,00	48,58
22/01/2025	420.562	1,51%	48,50	48,43	49,19	49,05
21/01/2025	354.737	0,12%	48,26	48,15	48,69	48,32
20/01/2025	364.065	0,42%	48,00	47,99	48,58	48,26
17/01/2025	597.768	0,86%	47,79	47,55	48,14	48,06
16/01/2025	422.759	-0,36%	48,00	47,57	48,35	47,65
15/01/2025	447.293	0,65%	47,52	47,40	47,82	47,82
14/01/2025	606.550	1,47%	47,20	47,10	47,64	47,51
13/01/2025	500.432	-0,87%	47,01	46,55	47,16	46,82
09/01/2025	407.072	1,14%	46,40	46,40	47,30	47,23
08/01/2025	407.806	0,43%	46,58	46,06	46,98	46,69
07/01/2025	431.485	-0,19%	46,51	45,99	47,09	46,49
06/01/2025	476.694	1,28%	46,16	45,72	46,69	46,58
03/01/2025	556.722	-2,42%	47,01	45,77	47,13	45,99
02/01/2025	344.545	0,19%	47,11	46,38	47,33	47,13
31/12/2024	0	0,73%	46,56	46,56	47,04	47,04
30/12/2024	290.259	-0,11%	46,54	46,50	47,03	46,70
27/12/2024	502.989	0,54%	46,55	46,55	47,05	46,75
26/12/2024	0	0,13%	46,65	46,50	46,89	46,50
24/12/2024	0	0,13%	46,65	46,44	46,89	46,44
23/12/2024	285.411	-0,34%	46,54	46,22	46,72	46,44
20/12/2024	797.295	0,54%	46,21	45,84	46,67	46,60
19/12/2024	635.520	-0,79%	45,74	45,38	46,37	46,35
18/12/2024	0	-0,17%	47,00	46,55	47,15	46,72
17/12/2024	509.774	-0,32%	46,72	46,65	47,17	46,80
16/12/2024	538.796	-0,11%	46,77	46,73	47,10	46,95
13/12/2024	572.346	0,45%	46,67	46,67	47,44	47,00
12/12/2024	710.558	1,15%	46,38	46,31	46,96	46,79
11/12/2024	482.166	1,49%	45,32	45,29	46,42	46,26
10/12/2024	390.915	-0,15%	45,49	45,38	45,91	45,58
09/12/2024	443.660	-0,80%	46,04	45,65	46,35	45,65
06/12/2024	575.988	-0,17%	46,01	45,90	46,44	46,02
05/12/2024	1.113.406	4,77%	44,32	44,32	46,24	46,10
04/12/2024	452.907	0,55%	43,79	43,51	44,00	44,00
03/12/2024	432.145	0,69%	43,77	43,32	44,20	43,76
02/12/2024	601.556	-0,50%	42,94	42,83	43,84	43,46
29/11/2024	473.208	0,95%	43,73	43,31	43,87	43,68
28/11/2024	660.225	2,63%	42,05	42,03	43,53	43,27
27/11/2024	680.343	-1,93%	42,65	41,86	42,69	42,16
26/11/2024	614.598	-1,29%	43,24	42,83	43,30	42,99
25/11/2024	948.436	2,52%	42,81	42,33	43,75	43,55
22/11/2024	464.995	-0,89%	42,90	42,34	43,15	42,48
21/11/2024	712.951	0,02%	42,80	41,99	42,98	42,86
20/11/2024	575.435	-0,56%	43,30	42,75	43,36	42,85
19/11/2024	592.912	-2,20%	43,99	42,49	44,14	43,09
18/11/2024	464.034	0,62%	43,60	43,52	44,13	44,06
15/11/2024	479.311	0,88%	43,20	43,19	44,11	43,79
14/11/2024	453.673	0,35%	43,37	42,91	43,81	43,41
13/11/2024	503.706	0,35%	43,12	42,83	43,33	43,26
12/11/2024	476.433	-2,09%	43,56	43,01	43,73	43,11
11/11/2024	544.390	0,05%	44,32	44,03	44,63	44,03
08/11/2024	640.605	1,92%	43,53	43,25	44,10	44,01
07/11/2024	698.430	2,49%	42,17	41,99	43,52	43,18
06/11/2024	600.277	0,77%	42,13	41,95	42,79	42,13
05/11/2024	429.492	1,04%	41,41	41,19	41,88	41,81
04/11/2024	420.869	-1,12%	41,73	41,23	41,93	41,38
01/11/2024	344.894	0,46%	41,52	41,28	41,92	41,85
31/10/2024	892.754	-0,86%	41,70	41,40	42,20	41,66
30/10/2024	738.932	0,38%	41,59	39,64	42,02	42,02
29/10/2024	626.881	-0,97%	42,53	41,83	42,53	41,86
28/10/2024	495.341	1,15%	42,20	41,92	42,53	42,27
25/10/2024	831.272	-2,06%	42,58	41,57	42,58	41,79
24/10/2024	652.918	0,66%	42,26	42,20	42,83	42,67
23/10/2024	693.565	0,45%	42,13	42,13	42,72	42,39
22/10/2024	616.821	1,52%	41,35	41,26	42,22	42,20
21/10/2024	659.272	-0,98%	41,88	41,57	42,01	41,57
18/10/2024	802.384	-0,02%	41,76	41,65	42,23	41,98
17/10/2024	632.198	0,62%	41,85	41,51	42,25	41,99
16/10/2024	773.214	1,96%	40,69	40,65	41,73	41,73
15/10/2024	968.749	0,74%	40,83	40,76	41,42	40,93
14/10/2024	502.961	0,42%	40,31	40,14	40,68	40,63
11/10/2024	572.877	2,07%	39,91	39,83	40,46	40,46
10/10/2024	384.645	-0,23%	39,55	39,16	39,72	39,64
09/10/2024	424.714	1,48%	39,30	39,05	39,80	39,73
08/10/2024	466.579	-0,53%	39,00	38,87	39,41	39,15
07/10/2024	424.677	-0,51%	39,65	39,13	39,80	39,36
04/10/2024	841.473	3,40%	38,26	38,18	39,99	39,56
03/10/2024	570.267	0,39%	38,03	37,72	38,26	38,26
02/10/2024	547.275	-0,55%	38,18	37,63	38,30	38,11
01/10/2024	1.122.141	-1,74%	39,17	37,85	39,23	38,32
30/09/2024	797.486	-4,37%	40,53	38,92	40,63	39,00
27/09/2024	850.548	1,87%	40,25	40,24	40,97	40,78
26/09/2024	504.845	0,08%	40,30	39,90	40,61	40,03
25/09/2024	858.439	0,30%	39,75	39,72	40,65	40,00
24/09/2024	612.771	1,87%	39,50	39,31	40,00	39,88
23/09/2024	665.856	-0,61%	39,45	38,88	39,58	39,15
20/09/2024	3.845.499	-0,25%	39,45	39,28	39,88	39,39
19/09/2024	810.148	2,65%	39,01	38,91	39,66	39,49
18/09/2024	681.420	-0,65%	38,77	38,47	38,82	38,47
17/09/2024	375.568	0,97%	38,50	38,46	38,97	38,72
16/09/2024	411.950	0,00%	38,22	38,12	38,48	38,35
13/09/2024	354.008	0,68%	38,15	38,10	38,46	38,35
12/09/2024	541.649	0,05%	38,60	37,84	38,76	38,09
11/09/2024	757.008	0,85%	37,76	37,51	38,10	38,07
10/09/2024	541.524	-1,44%	38,26	37,62	38,57	37,75
09/09/2024	432.151	1,40%	38,02	38,02	38,61	38,30
06/09/2024	625.118	-1,46%	38,33	37,74	38,68	37,77
05/09/2024	421.218	0,76%	38,00	38,00	38,68	38,33
04/09/2024	610.608	-0,50%	37,54	37,43	38,11	38,04