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
2023-12-28 1,689.46 1,689.87 1,682.73 1,689.87 0.0M
2023-12-27 1,690.45 1,690.45 1,690.45 1,690.45 0.0M
2023-12-26 1,686.79 1,691.92 1,686.79 1,691.92 0.0M
2023-12-22 1,690.75 1,690.75 1,690.75 1,690.75 0.0M
2023-12-20 1,645.30 1,664.67 1,645.30 1,663.46 0.0M
2023-12-19 1,597.15 1,597.15 1,597.15 1,597.15 0.0M
2023-12-18 1,668.12 1,668.12 1,656.34 1,656.34 0.0M
2023-12-15 1,658.16 1,694.04 1,650.93 1,694.04 0.0M
2023-12-13 1,694.70 1,694.70 1,674.55 1,677.20 0.0M
2023-12-12 1,672.43 1,675.11 1,672.43 1,675.11 0.0M
2023-12-11 1,664.67 1,664.67 1,664.67 1,664.67 0.0M
2023-12-08 1,628.55 1,642.97 1,628.55 1,642.97 0.0M
2023-12-07 1,630.03 1,630.03 1,630.03 1,630.03 0.0M
2023-12-06 1,631.15 1,631.15 1,631.15 1,631.15 0.0M
2023-12-05 1,631.86 1,649.91 1,631.86 1,635.49 0.0M
2023-12-04 1,639.97 1,639.97 1,639.97 1,639.97 0.0M
2023-12-01 1,626.79 1,626.79 1,626.79 1,626.79 0.0M
2023-11-30 1,626.53 1,631.31 1,617.19 1,617.19 0.0M
2023-11-29 1,608.89 1,608.89 1,608.89 1,608.89 0.0M
2023-11-28 1,595.93 1,600.54 1,595.93 1,600.48 0.0M
2023-11-27 1,612.06 1,612.06 1,612.06 1,612.06 0.0M
2023-11-24 1,613.14 1,613.14 1,613.14 1,613.14 0.0M
2023-11-22 1,613.14 1,613.14 1,613.14 1,613.14 0.0M
2023-11-21 1,593.63 1,607.72 1,593.63 1,599.26 0.0M
2023-11-20 1,576.35 1,592.02 1,573.17 1,592.02 0.0M
2023-11-17 1,588.99 1,590.59 1,585.04 1,590.59 0.0M
2023-11-14 1,537.32 1,537.32 1,537.32 1,537.32 0.0M
2023-11-08 1,539.76 1,539.76 1,528.86 1,530.63 0.0M
2023-11-07 1,522.15 1,522.15 1,520.23 1,520.23 0.0M
2023-11-06 1,507.81 1,507.81 1,507.81 1,507.81 0.0M
2023-11-03 1,532.79 1,532.79 1,532.79 1,532.79 0.0M
2023-11-01 1,480.06 1,480.06 1,480.06 1,480.06 0.0M
2023-10-30 1,461.25 1,461.28 1,461.25 1,461.28 0.0M
2023-10-27 1,432.59 1,432.59 1,431.27 1,431.27 0.0M
2023-10-26 1,440.89 1,440.89 1,440.89 1,440.89 0.0M
2023-10-25 1,447.02 1,447.02 1,446.14 1,446.14 0.0M
2023-10-24 1,464.80 1,464.80 1,463.26 1,463.26 0.0M
2023-10-23 1,470.14 1,470.14 1,467.17 1,467.17 0.0M
2023-10-19 1,510.86 1,510.86 1,510.86 1,510.86 0.0M
2023-10-18 1,522.61 1,522.61 1,522.61 1,522.61 0.0M
2023-10-17 1,519.77 1,533.40 1,518.16 1,529.31 0.0M
2023-10-16 1,529.77 1,529.77 1,529.77 1,529.77 0.0M
2023-10-13 1,519.71 1,519.71 1,519.71 1,519.71 0.0M
2023-10-11 1,566.66 1,566.66 1,555.56 1,555.56 0.0M
2023-10-10 1,607.26 1,607.26 1,555.06 1,555.21 0.0M
2023-10-09 1,574.59 1,583.31 1,574.59 1,582.20 0.0M
2023-10-06 1,593.88 1,593.88 1,593.88 1,593.88 0.0M
2023-10-04 1,570.40 1,570.40 1,570.40 1,570.40 0.0M
2023-10-03 1,553.60 1,554.14 1,553.42 1,553.42 0.0M
2023-10-02 1,511.58 1,532.95 1,511.58 1,532.95 0.0M
2023-09-29 1,523.14 1,523.14 1,523.14 1,523.14 0.0M
2023-09-28 1,480.09 1,491.89 1,470.97 1,491.89 0.0M
2023-09-27 1,562.23 1,562.58 1,562.23 1,562.58 0.0M
2023-09-26 1,531.08 1,531.08 1,531.08 1,531.08 0.0M
2023-09-25 1,547.45 1,547.45 1,547.45 1,547.45 0.0M
2023-09-21 1,522.26 1,522.26 1,522.26 1,522.26 0.0M
2023-09-20 1,527.40 1,527.40 1,527.40 1,527.40 0.0M
2023-09-19 1,504.13 1,522.22 1,504.13 1,522.22 0.0M
2023-09-18 1,502.65 1,509.11 1,502.65 1,509.11 0.0M
2023-09-14 1,519.72 1,519.72 1,519.72 1,519.72 0.0M
2023-09-13 1,522.17 1,522.17 1,522.17 1,522.17 0.0M
2023-09-12 1,550.78 1,550.78 1,538.66 1,538.66 0.0M
2023-09-11 1,579.13 1,585.36 1,579.13 1,585.36 0.0M
2023-09-08 1,605.44 1,605.44 1,605.44 1,605.44 0.0M
2023-09-06 1,598.75 1,602.20 1,597.67 1,602.20 0.0M
2023-09-05 1,606.19 1,606.19 1,606.19 1,606.19 0.0M
2023-09-02 1,611.20 1,611.20 1,611.20 1,611.20 0.0M
2023-09-01 1,572.95 1,597.53 1,571.37 1,587.13 0.0M
2023-08-31 1,576.10 1,583.29 1,576.10 1,583.29 0.0M
2023-08-30 1,552.73 1,552.73 1,552.73 1,552.73 0.0M
2023-08-29 1,548.09 1,548.09 1,548.09 1,548.09 0.0M
2023-08-28 1,539.00 1,539.00 1,539.00 1,539.00 0.0M
2023-08-25 1,526.74 1,533.74 1,526.74 1,533.74 0.0M
2023-08-24 1,508.19 1,513.07 1,508.19 1,513.07 0.0M
2023-08-23 1,506.16 1,511.67 1,506.16 1,511.67 0.0M
2023-08-22 1,509.87 1,509.87 1,501.12 1,501.12 0.0M
2023-08-21 1,493.40 1,505.84 1,488.97 1,505.84 0.0M
2023-08-18 1,481.11 1,481.11 1,481.11 1,481.11 0.0M
2023-08-16 1,517.94 1,517.94 1,517.94 1,517.94 0.0M
2023-08-15 1,514.37 1,514.37 1,512.04 1,512.04 0.0M
2023-08-14 1,523.18 1,523.18 1,523.18 1,523.18 0.0M
2023-08-11 1,495.28 1,495.28 1,495.28 1,495.28 0.0M
2023-08-10 1,493.58 1,493.58 1,493.58 1,493.58 0.0M
2023-08-09 1,509.76 1,509.76 1,509.76 1,509.76 0.0M
2023-08-08 1,505.47 1,514.41 1,505.47 1,514.41 0.0M
2023-08-07 1,518.26 1,518.26 1,518.26 1,518.26 0.0M
2023-08-04 1,514.03 1,514.03 1,500.39 1,500.39 0.0M
2023-08-03 1,519.26 1,534.23 1,519.26 1,534.23 0.0M
2023-08-01 1,489.41 1,513.37 1,489.41 1,513.37 0.0M
2023-07-31 1,482.42 1,483.50 1,482.42 1,483.50 0.0M
2023-07-28 1,473.16 1,473.16 1,469.59 1,469.59 0.0M
2023-07-26 1,473.13 1,473.13 1,473.13 1,473.13 0.0M
2023-07-25 1,515.62 1,515.62 1,460.99 1,489.96 0.0M
2023-07-17 1,520.19 1,520.19 1,515.63 1,515.63 0.0M
2023-07-14 1,497.04 1,497.04 1,497.04 1,497.04 0.0M
2023-07-12 1,473.64 1,514.34 1,473.64 1,514.34 0.0M
2023-07-11 1,499.71 1,499.71 1,499.71 1,499.71 0.0M
2023-07-10 1,478.01 1,478.01 1,478.01 1,478.01 0.0M
2023-07-05 1,476.39 1,476.39 1,476.39 1,476.39 0.0M
2023-06-29 1,454.36 1,455.78 1,452.73 1,452.94 0.0M
2023-06-27 1,400.83 1,412.74 1,400.83 1,412.74 0.0M
2023-06-23 1,412.32 1,418.88 1,401.13 1,402.55 0.0M
2023-06-20 1,507.79 1,507.79 1,507.79 1,507.79 0.0M
2023-06-14 1,509.17 1,509.17 1,497.03 1,497.03 0.0M
2023-06-13 1,511.67 1,511.67 1,511.67 1,511.67 0.0M
2023-06-09 1,482.41 1,482.41 1,480.42 1,480.42 0.0M
2023-06-06 1,481.53 1,481.53 1,481.53 1,481.53 0.0M
2023-06-05 1,469.74 1,478.70 1,469.74 1,478.70 0.0M
2023-05-31 1,528.78 1,536.39 1,512.70 1,536.39 0.0M
2023-05-26 1,512.48 1,512.48 1,512.48 1,512.48 0.0M
2023-05-24 1,393.57 1,393.57 1,393.57 1,393.57 0.0M
2023-05-17 1,384.07 1,384.07 1,384.07 1,384.07 0.0M
2023-05-15 1,337.02 1,339.93 1,336.03 1,336.17 0.0M
2023-05-12 1,326.92 1,326.92 1,326.92 1,326.92 0.0M
2023-05-10 1,293.52 1,311.37 1,293.52 1,306.67 0.0M
2023-05-09 1,293.50 1,293.50 1,293.50 1,293.50 0.0M
2023-05-08 1,291.83 1,300.86 1,291.83 1,300.86 0.0M
2023-05-06 1,309.00 1,309.00 1,309.00 1,309.00 0.0M
2023-05-05 1,296.74 1,296.74 1,285.93 1,285.93 0.0M
2023-05-04 1,337.02 1,337.02 1,322.86 1,322.86 0.0M
2023-05-03 1,379.16 1,379.16 1,352.31 1,352.31 0.0M
2023-05-02 1,376.31 1,376.31 1,376.31 1,376.31 0.0M
2023-04-28 1,373.49 1,375.49 1,362.64 1,368.06 0.0M
2023-04-27 1,337.02 1,337.02 1,337.02 1,337.02 0.0M
2023-04-25 1,365.70 1,366.53 1,365.70 1,366.53 0.0M
2023-04-20 1,366.49 1,366.49 1,366.49 1,366.49 0.0M
2023-04-18 1,366.94 1,366.94 1,366.94 1,366.94 0.0M
2023-04-17 1,356.03 1,356.03 1,356.03 1,356.03 0.0M
2023-04-14 1,365.21 1,365.21 1,345.86 1,345.86 0.0M
2023-04-13 1,362.28 1,362.28 1,362.28 1,362.28 0.0M
2023-04-11 1,396.76 1,406.35 1,396.76 1,406.35 0.0M
2023-04-06 1,396.96 1,396.96 1,396.96 1,396.96 0.0M
2023-04-03 1,416.07 1,416.07 1,416.07 1,416.07 0.0M
2023-03-31 1,403.50 1,411.95 1,403.50 1,411.95 0.0M
2023-03-30 1,412.08 1,412.08 1,409.59 1,409.59 0.0M
2023-03-29 1,402.08 1,407.90 1,400.68 1,407.90 0.0M
2023-03-28 1,386.12 1,388.17 1,383.99 1,388.17 0.0M
2023-03-27 1,396.36 1,397.94 1,396.36 1,397.94 0.0M
2023-03-24 1,386.13 1,386.13 1,386.13 1,386.13 0.0M
2023-03-23 1,391.22 1,407.60 1,391.22 1,398.89 0.0M
2023-03-22 1,325.04 1,325.04 1,325.04 1,325.04 0.0M
2023-03-20 1,292.99 1,292.99 1,292.99 1,292.99 0.0M
2023-03-17 1,298.88 1,298.88 1,298.88 1,298.88 0.0M
2023-03-16 1,298.86 1,298.86 1,298.86 1,298.86 0.0M
2023-03-15 1,271.89 1,271.89 1,270.41 1,270.41 0.0M
2023-03-10 1,313.90 1,320.46 1,286.15 1,287.65 0.0M
2023-03-08 1,324.87 1,324.87 1,324.87 1,324.87 0.0M
2023-03-07 1,348.32 1,348.32 1,346.18 1,346.18 0.0M
2023-03-06 1,372.87 1,374.71 1,362.75 1,362.75 0.0M
2023-03-03 1,368.57 1,368.57 1,368.57 1,368.57 0.0M
2023-03-01 1,353.75 1,353.75 1,342.85 1,342.85 0.0M
2023-02-28 1,355.56 1,355.56 1,355.56 1,355.56 0.0M
2023-02-27 1,354.05 1,354.05 1,354.05 1,354.05 0.0M
2023-02-24 1,358.80 1,358.80 1,358.80 1,358.80 0.0M
2023-02-14 1,442.96 1,456.15 1,442.96 1,450.81 0.0M
2023-02-09 1,477.88 1,477.88 1,477.88 1,477.88 0.0M
2023-02-08 1,439.93 1,439.93 1,439.93 1,439.93 0.0M
2023-02-07 1,435.98 1,441.38 1,435.98 1,441.38 0.0M
2023-02-06 1,457.30 1,457.30 1,457.30 1,457.30 0.0M
2023-02-03 1,457.56 1,457.56 1,457.56 1,457.56 0.0M
2023-02-01 1,393.74 1,402.38 1,393.74 1,402.38 0.0M
2023-01-31 1,371.36 1,378.76 1,371.36 1,378.76 0.0M
2023-01-26 1,361.76 1,361.76 1,358.82 1,358.82 0.0M
2023-01-25 1,352.63 1,353.31 1,352.63 1,353.31 0.0M
2023-01-24 1,400.09 1,400.09 1,390.13 1,390.13 0.0M
2023-01-23 1,421.13 1,421.13 1,421.13 1,421.13 0.0M
2023-01-20 1,399.67 1,410.39 1,399.67 1,410.39 0.0M
2023-01-19 1,395.31 1,395.31 1,395.31 1,395.31 0.0M
2023-01-18 1,417.95 1,426.38 1,400.91 1,401.96 0.0M
2023-01-17 1,406.62 1,434.77 1,406.62 1,434.77 0.0M
2023-01-13 1,418.66 1,418.66 1,404.88 1,406.62 0.0M
2023-01-11 1,428.88 1,442.58 1,415.48 1,428.88 0.0M
2023-01-10 1,394.73 1,394.73 1,394.73 1,394.73 0.0M
2023-01-09 1,434.61 1,434.61 1,417.91 1,417.91 0.0M
2023-01-06 1,354.53 1,354.53 1,354.53 1,354.53 0.0M
2023-01-05 1,492.12 1,492.12 1,371.54 1,372.98 0.0M
2023-01-04 1,454.95 1,454.95 1,442.10 1,442.10 0.0M
2023-01-03 1,437.46 1,437.46 1,437.46 1,437.46 0.0M