Accenture PLC (ACN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-1,43%	309,75	300,01	309,68	303,59
17/05/2024	2.103.907	-1,43%	309,75	300,01	309,68	303,59
16/05/2024	1.485.743	-0,17%	309,43	306,75	310,59	308,00
15/05/2024	2.020.010	0,46%	305,725	301,44	308,43	308,3601
14/05/2024	898.257	-0,15%	308,74	306,22	312,29	306,95
13/05/2024	900.632	0,35%	307,715	306,88	308,80	307,41
10/05/2024	880.089	-0,09%	307,715	306,07	309,26	306,33
09/05/2024	1.833.363	-1,72%	307,00	302,92	308,205	306,61
08/05/2024	1.182.881	0,43%	308,00	310,57	313,38	311,99
07/05/2024	1.088.293	1,50%	302,78	307,6006	312,145	310,66
06/05/2024	1.170.182	0,77%	302,78	303,27	306,79	306,06
03/05/2024	1.252.417	1,12%	302,78	301,671	304,96	303,71
02/05/2024	1.311.644	0,56%	300,68	298,28	303,33	300,34
01/05/2024	1.252.427	-0,75%	309,01	298,11	303,49	298,66
30/04/2024	1.794.716	-0,74%	309,01	299,70	303,01	300,91
29/04/2024	2.154.502	-1,58%	309,01	302,67	308,615	303,16
26/04/2024	1.660.665	-0,32%	309,01	307,46	309,11	308,01
25/04/2024	1.881.518	-1,45%	318,41	305,35	310,2439	309,00
24/04/2024	2.013.771	-1,04%	318,41	310,69	315,84	313,54
23/04/2024	889.295	-0,19%	318,41	316,585	319,81	316,83
22/04/2024	1.203.420	0,17%	318,02	315,51	319,06	317,42
19/04/2024	1.316.428	0,28%	315,90	314,60	318,55	316,88
18/04/2024	1.562.256	0,46%	313,76	312,0201	317,77	316,00
17/04/2024	1.370.649	0,19%	313,76	312,61	317,02	314,54
16/04/2024	1.421.593	0,21%	313,76	311,93	315,46	313,94
15/04/2024	1.271.131	1,14%	315,06	312,18	321,58	319,00
12/04/2024	2.002.717	-3,01%	324,16	313,19	322,50	315,40
11/04/2024	954.832	0,24%	325,875	323,30	326,975	325,19
10/04/2024	1.043.501	-2,63%	334,05	323,64	329,52	324,40
09/04/2024	1.186.254	0,80%	334,05	329,82	334,85	334,45
08/04/2024	1.169.509	-0,36%	334,05	331,73	334,945	331,80
05/04/2024	1.686.910	0,77%	334,10	330,34	333,79	333,00
04/04/2024	1.056.678	-0,55%	334,10	330,21	337,99	330,47
03/04/2024	844.960	-1,24%	338,22	331,89	337,17	332,28
02/04/2024	1.185.764	-0,80%	338,22	333,00	338,88	336,46
01/04/2024	1.184.685	-2,15%	338,22	338,065	345,00	339,17
28/03/2024	1.555.984	1,51%	338,22	340,84	346,96	346,10
27/03/2024	1.554.312	1,35%	350,235	338,22	342,36	340,94
26/03/2024	1.432.793	0,77%	350,235	334,34	337,84	336,39
25/03/2024	2.745.401	-1,09%	350,235	329,69	335,505	333,82
22/03/2024	2.826.594	-2,61%	350,235	335,79	350,2221	336,01
21/03/2024	5.057.927	-9,31%	363,91	342,28	365,00	345,03
20/03/2024	1.479.961	0,62%	374,42	375,20	381,27	380,44
19/03/2024	970.513	1,45%	374,42	371,025	378,32	378,08
18/03/2024	912.429	-0,52%	378,32	372,19	378,935	372,67
15/03/2024	975.119	-0,95%	371,28	366,87	375,14	374,60
14/03/2024	807.826	-0,14%	380,65	376,60	381,49	378,21
13/03/2024	678.265	-0,46%	379,61	377,71	381,14	378,72
12/03/2024	805.467	1,95%	375,98	374,85	382,42	380,48
11/03/2024	1.222.861	-1,31%	375,80	367,07	375,4485	373,22
08/03/2024	839.498	-2,26%	386,67	377,73	387,5055	378,17
07/03/2024	755.389	1,60%	379,35	383,70	387,51	386,91
06/03/2024	602.670	1,05%	379,35	377,80	383,06	380,83
05/03/2024	706.103	-1,78%	382,40	373,96	384,16	376,88
04/03/2024	764.255	0,71%	376,545	381,61	386,98	383,71
01/03/2024	921.394	1,66%	376,545	376,34	381,95	380,99
29/02/2024	921.856	-0,89%	377,56	374,15	380,40	374,67
28/02/2024	521.838	0,03%	377,56	375,2056	379,04	378,03
27/02/2024	494.601	0,11%	377,56	374,90	379,75	377,91
26/02/2024	607.855	0,04%	377,02	377,32	380,30	377,48
23/02/2024	731.219	1,62%	373,64	372,825	377,90	377,32
22/02/2024	784.359	2,88%	368,40	369,58	372,19	371,31
21/02/2024	815.528	-0,56%	361,095	358,97	361,70	360,91
20/02/2024	698.531	-1,77%	371,49	361,44	370,0001	362,95
19/02/2024	903.840	0,00%	371,49	368,37	373,32	369,48
16/02/2024	903.840	-0,40%	371,49	368,37	373,32	369,48
15/02/2024	1.005.915	0,14%	372,87	370,14	374,56	371,51
14/02/2024	914.613	2,15%	366,26	366,58	371,19	370,60
13/02/2024	780.725	-1,26%	368,61	360,00	365,76	362,81
12/02/2024	628.180	-1,14%	368,61	366,3075	370,40	367,43
09/02/2024	745.942	0,87%	365,26	367,95	372,48	371,67
08/02/2024	832.680	0,50%	365,26	366,915	369,39	368,48
07/02/2024	1.344.882	0,54%	365,26	364,115	369,92	366,65
06/02/2024	2.875.144	-1,52%	370,51	362,40	371,62	364,70
05/02/2024	794.422	-0,70%	372,985	369,07	373,67	370,34
02/02/2024	726.972	0,55%	373,01	369,48	374,795	372,95
01/02/2024	699.543	1,93%	373,80	363,45	371,2125	370,91
31/01/2024	887.955	-2,00%	373,80	363,4537	372,72	363,88
30/01/2024	870.037	-0,55%	373,80	370,99	375,245	371,30
29/01/2024	820.787	0,61%	369,75	370,30	375,14	373,35
26/01/2024	636.970	-0,23%	370,91	369,81	374,13	371,07
25/01/2024	997.232	0,82%	370,91	370,12	375,40	371,94
24/01/2024	1.110.868	-0,26%	370,86	367,8292	372,022	368,90
23/01/2024	826.291	0,72%	368,00	365,64	370,00	369,86
22/01/2024	1.101.586	0,91%	363,03	363,50	368,65	367,21
19/01/2024	1.009.789	1,21%	360,35	360,0159	364,82	363,90
18/01/2024	996.475	1,67%	355,95	355,165	359,77	359,55
17/01/2024	828.622	0,11%	351,82	351,64	357,33	353,65
16/01/2024	873.053	-0,50%	351,44	351,64	356,48	354,56
15/01/2024	1.135.392	2,40%	350,00	348,71	357,655	356,33
12/01/2024	1.135.392	2,40%	350,00	348,71	357,655	356,33
11/01/2024	863.809	0,76%	344,40	343,12	348,43	347,97
10/01/2024	680.055	0,75%	334,29	342,79	345,60	345,33
09/01/2024	691.653	0,71%	334,29	338,17	342,74	342,75
08/01/2024	951.753	1,09%	334,29	335,21	340,45	340,30
05/01/2024	701.664	-0,14%	337,50	335,54	339,75	336,62
04/01/2024	1.033.176	-0,25%	337,50	336,655	339,80	337,09
03/01/2024	1.149.155	-2,59%	342,60	337,56	343,77	337,92
02/01/2024	929.734	-1,14%	348,61	345,3011	350,23	346,92
29/12/2023	427.249	-0,19%	352,09	349,47	352,8715	350,91