Accenture PLC (ACN)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 10/07/2025 |
2.932.869 |
-2,56%
|
295,00
|
285,79
|
304,19
|
288,36
|
| 09/07/2025 |
1.769.678 |
-1,96%
|
302,00
|
294,80
|
307,77
|
295,92
|
| 08/07/2025 |
1.453.068 |
0,93%
|
301,11
|
299,2928
|
307,77
|
303,33
|
| 07/07/2025 |
1.175.632 |
-1,39%
|
304,00
|
299,36
|
304,78
|
300,54
|
| 04/07/2025 |
821.739 |
0,82%
|
302,645
|
302,32
|
305,30
|
304,78
|
| 03/07/2025 |
821.565 |
0,74%
|
302,70
|
298,32
|
306,68
|
304,59
|
| 02/07/2025 |
1.409.748 |
-0,16%
|
303,70
|
297,925
|
304,19
|
302,29
|
| 01/07/2025 |
1.996.184 |
1,25%
|
296,90
|
295,78
|
304,19
|
302,62
|
| 30/06/2025 |
1.397.888 |
1,16%
|
298,00
|
295,3988
|
299,01
|
298,89
|
| 27/06/2025 |
1.755.387 |
-0,29%
|
296,52
|
292,60
|
297,00
|
295,46
|
| 26/06/2025 |
2.029.478 |
0,50%
|
295,82
|
292,60
|
301,65
|
296,08
|
| 25/06/2025 |
1.605.421 |
-2,04%
|
295,92
|
294,26
|
302,50
|
294,60
|
| 24/06/2025 |
2.889.903 |
1,94%
|
286,645
|
284,23
|
301,6499
|
300,72
|
| 23/06/2025 |
3.024.463 |
3,38%
|
285,60
|
284,23
|
295,05
|
295,00
|
| 20/06/2025 |
5.465.567 |
-6,85%
|
288,40
|
273,19
|
314,20
|
285,37
|
| 18/06/2025 |
2.280.603 |
-1,81%
|
312,675
|
305,87
|
315,95
|
306,38
|
| 17/06/2025 |
1.290.599 |
-0,73%
|
314,325
|
311,86
|
317,05
|
312,03
|
| 16/06/2025 |
1.482.809 |
0,84%
|
314,95
|
312,815
|
317,05
|
314,33
|
| 13/06/2025 |
1.635.119 |
-2,02%
|
317,07
|
311,29
|
318,62
|
311,71
|
| 12/06/2025 |
1.120.469 |
-0,34%
|
320,555
|
316,11
|
325,00
|
318,13
|
| 11/06/2025 |
929.969 |
0,03%
|
317,48
|
317,00
|
322,10
|
319,22
|
| 10/06/2025 |
1.346.360 |
1,36%
|
317,96
|
316,01
|
321,69
|
320,92
|
| 09/06/2025 |
1.044.975 |
-0,32%
|
320,23
|
316,04
|
320,23
|
316,62
|
| 06/06/2025 |
1.061.844 |
0,72%
|
318,00
|
313,41
|
325,71
|
317,65
|
| 05/06/2025 |
2.090.995 |
-0,32%
|
314,385
|
313,41
|
317,96
|
315,38
|
| 04/06/2025 |
1.269.356 |
1,12%
|
313,11
|
310,60
|
316,79
|
316,40
|
| 03/06/2025 |
2.116.298 |
-0,50%
|
313,46
|
310,60
|
314,94
|
312,90
|
| 02/06/2025 |
1.221.472 |
-0,74%
|
315,02
|
285,24
|
316,82
|
314,47
|
| 30/05/2025 |
1.153.366 |
-0,33%
|
317,265
|
308,26
|
318,99
|
316,82
|
| 29/05/2025 |
1.436.567 |
0,55%
|
314,755
|
282,35
|
318,423
|
317,73
|
| 28/05/2025 |
1.828.795 |
0,18%
|
315,41
|
312,01
|
317,41
|
315,99
|
| 27/05/2025 |
1.556.547 |
1,89%
|
314,00
|
312,01
|
315,69
|
315,43
|
| 23/05/2025 |
1.598.735 |
-2,17%
|
317,75
|
307,865
|
319,19
|
309,58
|
| 22/05/2025 |
1.547.452 |
-0,40%
|
317,96
|
316,07
|
322,8565
|
316,45
|
| 21/05/2025 |
1.412.568 |
-0,77%
|
318,60
|
316,45
|
322,8565
|
317,72
|
| 20/05/2025 |
1.337.394 |
0,25%
|
315,50
|
315,18
|
320,89
|
320,18
|
| 19/05/2025 |
1.134.440 |
0,54%
|
316,00
|
314,29
|
320,89
|
319,39
|
| 16/05/2025 |
1.973.647 |
-1,71%
|
319,755
|
309,80
|
324,00
|
317,69
|
| 15/05/2025 |
1.471.730 |
0,87%
|
321,50
|
317,90
|
324,20
|
323,21
|
| 14/05/2025 |
1.195.268 |
-0,66%
|
321,80
|
317,90
|
325,71
|
320,41
|
| 13/05/2025 |
1.328.352 |
0,14%
|
322,88
|
315,355
|
325,71
|
322,53
|
| 12/05/2025 |
1.600.502 |
4,61%
|
315,51
|
315,355
|
322,44
|
322,09
|
| 09/05/2025 |
1.034.025 |
-0,32%
|
309,04
|
306,73
|
313,25
|
307,90
|
| 08/05/2025 |
1.487.501 |
0,91%
|
304,465
|
303,50
|
313,25
|
308,88
|
| 07/05/2025 |
1.438.468 |
0,75%
|
303,91
|
303,23
|
308,09
|
306,09
|
| 06/05/2025 |
1.561.427 |
-1,27%
|
303,98
|
303,23
|
309,41
|
303,80
|
| 05/05/2025 |
2.116.355 |
0,78%
|
303,40
|
303,00
|
309,41
|
307,71
|
| 02/05/2025 |
949.220 |
1,60%
|
301,70
|
298,54
|
306,34
|
305,33
|
| 01/05/2025 |
1.516.364 |
0,46%
|
293,975
|
291,71
|
304,72
|
300,53
|
| 30/04/2025 |
1.082.965 |
0,13%
|
295,81
|
291,71
|
299,435
|
299,15
|
| 29/04/2025 |
1.570.473 |
1,78%
|
292,60
|
289,89
|
298,95
|
298,47
|
| 28/04/2025 |
952.309 |
-0,05%
|
294,50
|
289,89
|
296,05
|
293,25
|
| 25/04/2025 |
1.152.659 |
0,68%
|
286,11
|
284,74
|
294,01
|
293,39
|
| 24/04/2025 |
1.814.630 |
1,13%
|
293,13
|
284,74
|
296,89
|
291,41
|
| 23/04/2025 |
1.039.292 |
1,48%
|
281,61
|
280,15
|
296,92
|
288,16
|
| 22/04/2025 |
1.246.752 |
1,69%
|
282,14
|
275,975
|
285,10
|
283,96
|
| 21/04/2025 |
1.664.243 |
-1,11%
|
280,52
|
275,975
|
282,195
|
279,23
|
| 17/04/2025 |
1.189.169 |
-1,01%
|
288,81
|
281,765
|
292,50
|
282,35
|
| 16/04/2025 |
1.405.960 |
-1,19%
|
289,00
|
283,74
|
292,50
|
285,24
|
| 15/04/2025 |
1.760.981 |
-0,39%
|
289,00
|
287,34
|
292,08
|
288,66
|
| 14/04/2025 |
1.712.138 |
1,92%
|
288,075
|
286,635
|
293,21
|
289,79
|
| 11/04/2025 |
2.327.057 |
-0,31%
|
283,00
|
276,73
|
286,3014
|
284,34
|
| 10/04/2025 |
2.389.837 |
-4,44%
|
281,05
|
278,34
|
296,10
|
285,22
|
| 09/04/2025 |
3.162.435 |
6,60%
|
281,05
|
279,54
|
300,45
|
298,46
|
| 08/04/2025 |
2.383.225 |
-1,20%
|
291,03
|
276,675
|
293,03
|
281,39
|
| 07/04/2025 |
3.228.277 |
-0,12%
|
278,15
|
275,0096
|
293,035
|
284,72
|
| 04/04/2025 |
2.386.732 |
-5,44%
|
308,02
|
284,60
|
299,05
|
285,06
|
| 03/04/2025 |
1.839.423 |
-4,70%
|
308,02
|
301,00
|
311,79
|
301,46
|
| 02/04/2025 |
1.781.240 |
0,88%
|
310,31
|
309,75
|
317,87
|
316,33
|
| 01/04/2025 |
1.759.602 |
0,49%
|
311,49
|
310,98
|
316,02
|
313,58
|
| 31/03/2025 |
2.324.462 |
2,53%
|
308,38
|
300,40
|
313,105
|
312,04
|
| 28/03/2025 |
1.297.522 |
-1,36%
|
308,22
|
303,8441
|
310,07
|
304,33
|
| 27/03/2025 |
1.199.379 |
-0,88%
|
309,60
|
307,48
|
313,00
|
308,53
|
| 26/03/2025 |
1.411.979 |
0,73%
|
309,50
|
309,03
|
312,70
|
311,16
|
| 25/03/2025 |
1.990.666 |
0,56%
|
306,56
|
305,59
|
312,47
|
308,90
|
| 24/03/2025 |
1.983.421 |
0,61%
|
298,05
|
305,23
|
310,46
|
307,18
|
| 21/03/2025 |
3.229.933 |
1,47%
|
298,55
|
295,67
|
305,565
|
305,32
|
| 20/03/2025 |
5.745.038 |
-7,26%
|
295,51
|
291,6075
|
306,85
|
300,91
|
| 19/03/2025 |
2.190.727 |
0,12%
|
324,41
|
321,07
|
326,73
|
324,47
|
| 18/03/2025 |
1.252.267 |
-0,47%
|
324,05
|
319,49
|
325,05
|
324,07
|
| 17/03/2025 |
1.831.771 |
2,16%
|
320,65
|
319,73
|
326,73
|
325,71
|
| 14/03/2025 |
1.835.481 |
0,55%
|
316,18
|
315,09
|
318,90
|
318,82
|
| 13/03/2025 |
1.973.697 |
-2,24%
|
323,24
|
314,61
|
323,24
|
317,07
|
| 12/03/2025 |
1.719.071 |
-1,06%
|
328,23
|
322,89
|
330,00
|
324,33
|
| 11/03/2025 |
1.449.433 |
-2,24%
|
334,26
|
325,645
|
334,41
|
327,79
|
| 10/03/2025 |
1.667.148 |
-2,06%
|
339,00
|
332,525
|
339,90
|
335,30
|
| 07/03/2025 |
2.307.438 |
0,10%
|
344,39
|
335,91
|
342,795
|
342,18
|
| 06/03/2025 |
1.850.427 |
-1,84%
|
344,39
|
339,8221
|
347,10
|
341,84
|
| 05/03/2025 |
1.039.067 |
0,72%
|
345,00
|
343,46
|
348,77
|
348,26
|
| 04/03/2025 |
1.587.966 |
0,23%
|
342,54
|
342,00
|
349,23
|
345,78
|
| 03/03/2025 |
1.525.938 |
-1,01%
|
349,50
|
343,03
|
351,99
|
344,99
|
| 28/02/2025 |
2.158.217 |
-2,35%
|
357,18
|
342,41
|
358,415
|
348,50
|
| 27/02/2025 |
1.278.303 |
-0,41%
|
359,09
|
355,37
|
361,62
|
356,87
|
| 26/02/2025 |
1.068.682 |
-1,27%
|
361,08
|
356,86
|
363,00
|
358,35
|
| 25/02/2025 |
908.861 |
-0,26%
|
364,41
|
359,50
|
365,58
|
362,95
|
| 24/02/2025 |
1.079.596 |
-0,13%
|
380,00
|
362,7123
|
366,93
|
363,91
|
| 21/02/2025 |
2.003.097 |
-5,35%
|
380,74
|
363,94
|
381,576
|
364,39
|
| 20/02/2025 |
1.160.411 |
-1,38%
|
385,99
|
384,26
|
390,00
|
384,84
|
| 19/02/2025 |
741.929 |
0,69%
|
384,63
|
384,70
|
392,02
|
390,22
|
| 18/02/2025 |
2.151.666 |
-0,11%
|
390,00
|
381,4901
|
390,49
|
387,56
|
