Accenture PLC BDR (ACNB34)

ACNB34
🏛️ Brasil →
1,303.90
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-03 1,315.72 1,315.72 1,303.90 1,303.90 0.0M
2025-10-02 1,321.00 1,321.00 1,313.00 1,313.00 0.0M
2025-10-01 1,296.18 1,296.18 1,296.18 1,296.18 0.0M
2025-09-30 1,322.59 1,322.59 1,322.59 1,322.59 0.0M
2025-09-29 1,277.56 1,322.25 1,277.56 1,322.25 0.0M
2025-09-26 1,253.22 1,272.00 1,253.22 1,272.00 0.0M
2025-09-25 1,276.99 1,276.99 1,237.09 1,238.99 0.0M
2025-09-24 1,267.00 1,276.99 1,267.00 1,276.99 0.0M
2025-09-23 1,268.00 1,268.00 1,236.31 1,237.99 0.0M
2025-09-22 1,282.00 1,282.00 1,282.00 1,282.00 0.0M
2025-09-19 1,271.00 1,271.00 1,250.00 1,250.00 0.0M
2025-09-18 1,269.76 1,271.04 1,269.76 1,271.04 0.0M
2025-09-17 1,283.65 1,287.00 1,283.65 1,287.00 0.0M
2025-09-16 1,255.56 1,255.56 1,251.18 1,251.18 0.0M
2025-09-15 1,279.20 1,279.20 1,260.80 1,260.80 0.0M
2025-09-12 1,300.00 1,300.00 1,279.08 1,279.08 0.0M
2025-09-11 1,347.99 1,347.99 1,316.85 1,316.85 0.0M
2025-09-10 1,350.00 1,350.00 1,308.98 1,308.98 0.0M
2025-09-05 1,367.01 1,391.04 1,351.69 1,376.67 0.0M
2025-09-03 1,385.00 1,385.48 1,370.97 1,385.48 0.0M
2025-09-02 1,383.00 1,400.13 1,383.00 1,400.13 0.0M
2025-09-01 1,429.64 1,429.64 1,429.64 1,429.64 0.0M
2025-08-28 1,383.05 1,383.05 1,383.05 1,383.05 0.0M
2025-08-26 1,384.44 1,384.44 1,384.44 1,384.44 0.0M
2025-08-25 1,384.28 1,389.34 1,384.28 1,389.34 0.0M
2025-08-22 1,410.42 1,410.42 1,410.42 1,410.42 0.0M
2025-08-21 1,389.31 1,389.31 1,389.31 1,389.31 0.0M
2025-08-20 1,406.70 1,408.52 1,405.65 1,408.52 0.0M
2025-08-13 1,281.01 1,320.96 1,281.01 1,320.96 0.0M
2025-08-12 1,300.87 1,300.87 1,281.01 1,281.01 0.0M
2025-08-08 1,309.40 1,309.40 1,309.40 1,309.40 0.0M
2025-08-07 1,360.01 1,360.01 1,314.67 1,314.67 0.0M
2025-08-06 1,349.73 1,353.85 1,349.73 1,353.85 0.0M
2025-08-04 1,426.52 1,426.52 1,418.33 1,418.33 0.0M
2025-08-01 1,440.38 1,440.38 1,412.54 1,412.54 0.0M
2025-07-31 1,512.01 1,512.01 1,500.00 1,500.00 0.0M
2025-07-30 1,540.00 1,540.00 1,540.00 1,540.00 0.0M
2025-07-29 1,545.65 1,548.24 1,545.65 1,547.83 0.0M
2025-07-28 1,549.54 1,549.98 1,549.54 1,549.98 0.0M
2025-07-24 1,570.00 1,570.00 1,562.63 1,562.63 0.0M
2025-07-22 1,587.61 1,590.41 1,586.57 1,590.41 0.0M
2025-07-21 1,568.23 1,568.23 1,568.23 1,568.23 0.0M
2025-07-17 1,566.24 1,568.23 1,557.30 1,568.23 0.0M
2025-07-16 1,543.00 1,558.21 1,540.00 1,558.21 0.0M
2025-07-15 1,550.00 1,550.00 1,540.00 1,540.00 0.0M
2025-07-14 1,543.58 1,565.00 1,543.58 1,559.18 0.0M
2025-07-11 1,561.60 1,561.60 1,557.66 1,559.98 0.0M
2025-07-10 1,614.98 1,614.98 1,599.77 1,599.77 0.0M
2025-07-09 1,626.30 1,626.30 1,626.30 1,626.30 0.0M
2025-07-08 1,656.34 1,656.34 1,651.67 1,651.67 0.0M
2025-07-03 1,650.11 1,650.11 1,650.11 1,650.11 0.0M
2025-07-02 1,626.61 1,631.09 1,622.70 1,628.54 0.0M
2025-07-01 1,640.96 1,658.87 1,640.96 1,658.77 0.0M
2025-06-30 1,613.87 1,621.99 1,613.87 1,621.99 0.0M
2025-06-27 1,623.00 1,623.00 1,623.00 1,623.00 0.0M
2025-06-25 1,662.93 1,662.93 1,640.71 1,640.71 0.0M
2025-06-24 1,645.39 1,645.39 1,645.39 1,645.39 0.0M
2025-06-23 1,594.17 1,623.16 1,594.17 1,623.16 0.0M
2025-06-20 1,614.99 1,614.99 1,549.17 1,579.10 0.0M
2025-06-12 1,762.35 1,762.35 1,761.85 1,761.85 0.0M
2025-06-11 1,767.98 1,768.34 1,767.98 1,768.34 0.0M
2025-06-09 1,765.24 1,765.24 1,765.24 1,765.24 0.0M
2025-06-05 1,770.84 1,770.84 1,760.53 1,764.54 0.0M
2025-06-04 1,786.38 1,786.38 1,786.38 1,786.38 0.0M
2025-06-03 1,769.87 1,769.87 1,769.87 1,769.87 0.0M
2025-05-29 1,793.28 1,793.28 1,792.27 1,792.27 0.0M
2025-05-16 1,796.82 1,801.19 1,796.82 1,801.19 0.0M
2025-05-15 1,810.26 1,840.80 1,810.26 1,840.80 0.0M
2025-05-12 1,790.00 1,790.00 1,790.00 1,790.00 0.0M
2025-05-07 1,765.82 1,765.82 1,762.24 1,762.24 0.0M
2025-05-02 1,723.06 1,723.06 1,716.73 1,716.73 0.0M
2025-04-30 1,681.03 1,681.03 1,666.85 1,666.85 0.0M
2025-04-28 1,666.66 1,666.66 1,655.20 1,655.20 0.0M
2025-04-25 1,654.78 1,666.57 1,654.78 1,666.57 0.0M
2025-04-23 1,666.57 1,666.57 1,666.57 1,666.57 0.0M
2025-04-22 1,624.71 1,632.16 1,624.71 1,625.77 0.0M
2025-04-16 1,680.16 1,680.16 1,669.11 1,669.11 0.0M
2025-04-15 1,706.94 1,708.31 1,704.63 1,704.63 0.0M
2025-04-14 1,692.51 1,708.67 1,687.84 1,705.33 0.0M
2025-04-11 1,664.83 1,670.56 1,662.76 1,670.56 0.0M
2025-04-10 1,715.30 1,715.30 1,660.00 1,678.00 0.0M
2025-04-09 1,722.85 1,722.85 1,722.85 1,722.85 0.0M
2025-04-08 1,673.78 1,713.61 1,673.78 1,713.61 0.0M
2025-04-07 1,632.06 1,673.78 1,632.06 1,673.78 0.0M
2025-04-04 1,710.13 1,710.13 1,691.77 1,691.77 0.0M
2025-04-03 1,738.54 1,738.54 1,738.54 1,738.54 0.0M
2025-04-02 1,801.10 1,801.10 1,798.21 1,798.21 0.0M
2025-03-31 1,766.63 1,766.63 1,766.63 1,766.63 0.0M
2025-03-28 1,754.76 1,754.76 1,754.76 1,754.76 0.0M
2025-03-27 1,781.46 1,787.68 1,770.43 1,779.85 0.0M
2025-03-26 1,790.39 1,790.39 1,782.10 1,783.98 0.0M
2025-03-25 1,770.37 1,770.37 1,762.36 1,762.36 0.0M
2025-03-24 1,766.79 1,770.37 1,766.79 1,770.37 0.0M
2025-03-21 1,740.86 1,740.86 1,740.86 1,740.86 0.0M
2025-03-20 1,721.70 1,721.70 1,704.54 1,704.54 0.0M
2025-03-19 1,830.81 1,830.81 1,830.81 1,830.81 0.0M
2025-03-18 1,848.65 1,848.65 1,816.93 1,837.92 0.0M
2025-03-17 1,846.31 1,848.65 1,846.31 1,848.65 0.0M
2025-03-14 1,813.51 1,818.37 1,806.36 1,818.32 0.0M
2025-03-13 1,868.48 1,868.48 1,829.70 1,834.15 0.0M
2025-03-12 1,885.27 1,885.27 1,880.39 1,885.01 0.0M
2025-03-11 1,916.75 1,916.75 1,904.34 1,913.95 0.0M
2025-03-10 1,943.04 1,943.04 1,943.04 1,943.04 0.0M
2025-03-06 1,997.55 1,997.55 1,971.42 1,974.02 0.0M
2025-02-27 2,090.00 2,105.05 2,084.87 2,091.42 0.0M
2025-02-26 2,088.19 2,088.19 2,088.19 2,088.19 0.0M
2025-02-25 2,090.90 2,103.77 2,086.05 2,092.29 0.0M
2025-02-24 2,092.49 2,103.72 2,088.90 2,103.72 0.0M
2025-02-20 2,203.09 2,207.14 2,189.57 2,189.57 0.0M
2025-02-14 2,230.00 2,230.00 2,209.19 2,209.19 0.0M
2025-02-12 2,235.63 2,251.41 2,231.59 2,246.47 0.0M
2025-02-07 2,232.29 2,247.69 2,232.29 2,247.69 0.0M
2025-02-06 2,276.35 2,276.35 2,251.59 2,251.59 0.0M
2025-02-05 2,284.39 2,310.96 2,284.39 2,310.96 0.0M
2025-02-04 2,248.29 2,254.73 2,248.29 2,253.98 0.0M
2025-02-03 2,245.92 2,245.92 2,237.13 2,237.13 0.0M
2025-01-31 2,252.45 2,252.73 2,249.88 2,252.73 0.0M
2025-01-30 2,254.03 2,268.83 2,233.29 2,233.29 0.0M
2025-01-29 2,207.71 2,208.14 2,207.71 2,208.14 0.0M
2025-01-28 2,218.98 2,218.98 2,210.82 2,216.22 0.0M
2025-01-27 2,187.23 2,210.82 2,187.23 2,210.82 0.0M
2025-01-24 2,134.14 2,134.14 2,134.14 2,134.14 0.0M
2025-01-21 2,134.57 2,147.08 2,134.57 2,139.71 0.0M
2025-01-17 2,145.00 2,145.00 2,145.00 2,145.00 0.0M
2025-01-15 1,995.86 2,135.00 1,995.86 2,135.00 0.0M
2025-01-13 2,114.83 2,114.83 2,114.83 2,114.83 0.0M
2025-01-10 2,136.75 2,136.75 2,136.75 2,136.75 0.0M
2025-01-08 2,182.29 2,182.29 2,182.29 2,182.29 0.0M
2025-01-07 2,140.67 2,193.73 2,060.58 2,160.00 0.0M
2025-01-06 2,173.18 2,202.13 2,140.72 2,140.72 0.0M