Dados Históricos Accor - ACR | Ações Tradegate (DE)

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	1.589999	4.10004899433	38.78	40.58	38.38	494	39.3381291	DE
4	2.649999	7.02544803818	37.72	40.58	37.4	717	38.45825984	DE
12	2.059999	5.377183503	38.31	40.58	31.79	645	36.89583373	DE
26	-2.43	-5.67757022611	42.799999	43.82	31.79	695	38.80773758	DE
52	7.549999	23.0042626447	32.82	43.82	28.71	723	36.96050877	DE
156	9.609999	31.2418693108	30.76	43.82	21.11	368	35.50546399	DE
260	9.609999	31.2418693108	30.76	43.82	21.11	368	35.50546399	DE

Discussões em tempo real e ideias de negociação: Negocie com confiança com nossa poderosa plataforma.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1727209560	39.77	0.46	1.17	39.28	39.99	39.28	526
1727123160	39.31	0.01	0.03	39.43	39.6	38.94	136
1726864020	39.299999	-0.1	-0.25	39.38	39.82	39.21	819
1726777560	39.4	0.85	2.20	38.86	39.61	38.82	691
1726691220	38.549999	-0.06	-0.16	38.78	38.78	38.38	298
1726604760	38.61	0.22	0.57	38.619999	38.9	38.61	137
1726518420	38.39	0.06	0.16	38.26	38.43	38.15	4666
1726259160	38.33	-0.03	-0.08	38.25	38.35	38.13	244
1726172760	38.36	0.01	0.03	38.51	38.69	38.01	363
1726086360	38.35	0.45	1.19	37.68	38.35	37.51	1888
1725999960	37.9	-0.33	-0.86	38.14	38.53	37.7	743
1725913620	38.229999	0.37	0.98	37.78	38.549999	37.78	1289
1725654360	37.86	-0.69	-1.79	38.4	38.6	37.75	529
1725567960	38.549999	0.62	1.63	38.049999	38.549999	38.049999	186
1725481560	37.93	-0.34	-0.89	37.82	38.119999	37.65	176
1725395160	38.27	0.14	0.37	38.09	38.44	37.979999	359
1725308760	38.13	0.2	0.53	38.119999	38.31	37.799999	420
1725049560	37.93	-0.32	-0.84	38.02	38.22	37.93	245
1724963160	38.25	0.68	1.81	37.53	38.26	37.4	576
1724876760	37.57	-0.13	-0.34	37.72	37.729999	37.5	54
1724790420	37.7	0.45	1.21	37.29	37.72	37.28	152
1724704020	37.25	0.14	0.38	37.15	37.44	36.99	208
1724444820	37.11	1.17	3.26	36.09	37.11	36.09	2136
1724358420	35.94	0.21	0.59	35.86	36.11	35.7	494
1724271960	35.729999	0.12	0.34	35.72	35.88	35.6	109
1724185560	35.61	-0.21	-0.59	35.94	36.49	35.49	1215
1724099220	35.82	0.24	0.67	35.53	35.82	35.299999	899
1723840020	35.58	0.46	1.31	35.17	35.58	35	145
1723753620	35.119999	1.25	3.69	33.97	35.15	33.9	1083
1723667160	33.869999	0.29	0.86	33.799999	34.08	33.76	133
1723580760	33.58	-0.05	-0.15	33.729999	33.729999	33.34	191
1723494360	33.63	-0.25	-0.74	33.96	33.99	33.439999	1194
1723235220	33.88	0.38	1.13	33.39	33.88	33.39	690
1723148820	33.5	0.78	2.38	33.06	33.5	32.83	151
1723062360	32.72	-0.45	-1.36	33.799999	33.799999	32.68	548
1722975960	33.17	0.65	2.00	32.71	33.2	32.5	1096
1722889620	32.52	-0.73	-2.20	32.25	32.63	31.79	1432
1722630360	33.25	-1.11	-3.23	34.51	34.51	32.689999	936
1722544020	34.36	-1.28	-3.59	35.75	35.75	34.36	2053
1722457560	35.64	-0.55	-1.52	36.54	36.549999	35.6	742
1722371220	36.19	0.72	2.03	35.33	36.19	35.31	160
1722284760	35.47	-0.83	-2.29	36.409999	36.409999	35.36	455
1722025620	36.299999	-0.09	-0.25	37.049999	37.049999	35.64	831
1721939160	36.39	-0.76	-2.05	36.9	37.75	35.78	510
1721852820	37.15	-0.45	-1.20	37.65	37.67	37.11	284
1721766420	37.6	0.06	0.16	37.56	37.78	37.299999	399
1721677800	37.54	-0.67	-1.75	38.159999	38.33	37.409999	330
1721420760	38.21	-0.03	-0.08	38.31	38.31	37.5	220
1721334360	38.24	-0.47	-1.21	38.75	38.89	38.06	87
1721248020	38.71	-0.42	-1.07	39.13	39.13	38.53	911
1721161560	39.13	-0.41	-1.04	39.27	39.39	39.07	168
1721075160	39.54	-0.05	-0.13	39.46	39.85	39.26	395
1720815960	39.59	0.21	0.53	39.44	39.72	38.94	1248
1720729560	39.38	0.14	0.36	39.31	39.38	38.94	139
1720643220	39.24	0.74	1.92	38.93	39.24	38.68	656
1720556760	38.5	-0.75	-1.91	39.26	39.26	38.5	64
1720470360	39.25	0.49	1.26	38.63	39.25	38.38	592
1720211220	38.76	-0.7	-1.77	39.75	39.75	38.65	908
1720124820	39.46	0.07	0.18	39.36	39.49	39.26	207
1720038420	39.39	1.17	3.06	38.31	39.39	38.31	160
1719952020	38.22	-0.14	-0.36	38.299999	38.299999	37.7	267
1719865620	38.36	0.16	0.42	38.81	39.35	38.13	1365
1719606420	38.2	-0.22	-0.57	38.68	38.69	38.07	298
1719520020	38.42	-0.5	-1.28	38.94	38.94	38.42	131
1719433620	38.92	-0.61	-1.54	39.7	39.729999	38.61	77
1719347160	39.53	0.37	0.94	39.11	39.53	38.92	88

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Accor (ACR)

Discussões em tempo real e ideias de negociação: Negocie com confiança com nossa poderosa plataforma.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Accor (ACR) Histórico

Accor (ACR)

Discussões em tempo real e ideias de negociação: Negocie com confiança com nossa poderosa plataforma.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo