Dark

ACSAY
ACS ACTIVIDADS CNS UN/ADR
stock OTC ADR

EOD

Jul 27, 2026

24.93USD-4.299%(-1.12)112,423

Pre-market

0.00USD-100.000%(-26.05)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	25.5200	25.5200	24.7700	24.93000	-4.299%	112,423	0.000%
2026-07-24	26.1100	26.5600	25.8400	26.05000	-0.077%	42,136	-4.299%
2026-07-23	25.8300	26.1300	25.7700	26.07000	-2.433%	30,240	-4.373%
2026-07-22	26.4600	26.7500	26.4600	26.72000	-0.632%	19,279	-6.699%
2026-07-21	26.7800	26.9600	26.6200	26.89000	+0.938%	13,184	-7.289%
2026-07-20	26.8500	26.8500	26.5200	26.64000	-1.187%	21,779	-6.419%
2026-07-17	26.3400	27.5700	26.3400	26.96000	-0.480%	19,290	-7.530%
2026-07-16	27.2800	27.3300	26.8900	27.09000	-1.954%	25,449	-7.973%
2026-07-15	28.1650	28.7400	27.3300	27.63000	+0.072%	7,248	-9.772%
2026-07-14	27.2760	27.6100	27.1200	27.61000	+3.080%	32,862	-9.707%
2026-07-13	27.3850	27.4000	26.7850	26.78500	-3.023%	34,357	-6.926%
2026-07-10	27.7575	27.8600	27.3600	27.62000	-0.181%	9,108	-9.739%
2026-07-09	28.0000	28.0000	27.5200	27.67000	-0.197%	24,184	-9.902%
2026-07-08	27.4240	27.8800	26.8200	27.72450	+0.378%	38,901	-10.080%
2026-07-07	28.0000	28.0000	27.4400	27.62000	-1.638%	54,424	-9.739%
2026-07-06	28.8900	28.9000	27.8900	28.08000	-4.652%	21,253	-11.218%
2026-07-02	28.6700	29.4500	28.3900	29.45000	+0.891%	28,775	-15.348%
2026-07-01	29.2200	29.8800	28.5000	29.19000	-0.984%	25,155	-14.594%
2026-06-30	30.2900	30.2900	29.3830	29.48000	-3.471%	49,304	-15.434%
2026-06-29	29.9550	30.6400	28.6500	30.54000	+1.159%	20,048	-18.369%
2026-06-26	30.2900	30.2900	28.8700	30.19000	+2.652%	36,679	-17.423%
2026-06-25	29.3700	29.9100	29.2000	29.41000	-0.170%	26,362	-15.233%
2026-06-24	28.8500	29.4999	28.8300	29.46000	-0.941%	24,388	-15.377%
2026-06-23	29.4100	29.8500	29.2500	29.74000	-3.159%	24,975	-16.174%
2026-06-22	30.1900	30.7100	30.1900	30.71000	+2.709%	33,316	-18.821%
2026-06-18	30.1100	30.1100	29.6896	29.90000	+1.528%	42,909	-16.622%
2026-06-17	29.7100	29.8800	29.3300	29.45000	+0.891%	30,908	-15.348%
2026-06-16	28.9600	29.2400	28.9600	29.19000	+1.038%	58,781	-14.594%
2026-06-15	29.3600	29.3600	28.8600	28.89000	-0.517%	29,109	-13.707%
2026-06-12	28.5700	29.1500	28.4700	29.04000	-0.275%	37,576	-14.153%
2026-06-11	28.5000	29.2000	28.3500	29.12000	+7.375%	52,848	-14.389%
2026-06-10	27.3290	27.6299	26.9600	27.12000	-0.477%	38,291	-8.075%
2026-06-09	28.6900	28.8300	26.8450	27.25000	-3.471%	49,804	-8.514%
2026-06-08	28.8800	28.9000	28.1500	28.23000	-2.722%	83,977	-11.690%
2026-06-05	29.0500	29.2100	28.7425	29.02000	-0.854%	24,758	-14.094%
2026-06-04	28.9100	29.2700	28.9100	29.27000	+1.526%	32,725	-14.827%
2026-06-03	28.8300	29.1099	28.6000	28.83000	+1.300%	99,932	-13.528%
2026-06-02	28.4900	28.7300	28.4275	28.46000	-0.245%	37,890	-12.403%
2026-06-01	28.4500	28.6599	28.2760	28.53000	-0.903%	107,195	-12.618%
2026-05-29	29.0500	29.2500	28.7400	28.79000	-1.065%	67,315	-13.407%
2026-05-28	29.1900	29.2700	28.9500	29.10000	-0.623%	34,252	-14.330%
2026-05-27	29.4600	29.4800	29.1600	29.28250	+0.351%	35,492	-14.864%
2026-05-26	29.0600	29.1800	29.0100	29.18000	+0.621%	20,848	-14.565%
2026-05-22	28.6400	29.0000	28.3600	29.00000	-0.821%	271,138	-14.034%
2026-05-21	28.8800	29.2400	28.7650	29.24000	-0.188%	23,709	-14.740%
2026-05-20	28.9600	29.3800	28.8640	29.29500	+1.507%	26,341	-14.900%
2026-05-19	29.0000	29.0000	28.3800	28.86000	-2.169%	73,956	-13.617%
2026-05-18	31.1500	31.1500	29.5000	29.50000	-4.345%	50,842	-15.492%
2026-05-15	30.8300	31.2800	30.7100	30.84000	-3.183%	35,228	-19.163%
2026-05-14	31.8800	32.0100	31.6801	31.85400	+1.868%	25,647	-21.737%
2026-05-13	30.9300	31.2800	30.7050	31.27000	+3.646%	19,121	-20.275%
2026-05-12	30.8400	30.9400	30.1700	30.17000	-5.275%	27,191	-17.368%
2026-05-11	31.4800	32.1300	31.4800	31.85000	-1.271%	26,042	-21.727%
2026-05-08	32.3900	32.5240	32.1900	32.26000	+0.643%	25,526	-22.722%
2026-05-07	33.1400	33.1400	31.9801	32.05395	-3.043%	33,728	-22.225%
2026-05-06	32.4600	33.0800	32.4600	33.06000	+5.657%	33,345	-24.592%
2026-05-05	30.9500	31.2944	30.8400	31.29000	+10.487%	22,496	-20.326%
2026-05-04	28.6900	28.7300	28.2500	28.32000	-2.345%	33,468	-11.970%
2026-05-01	28.9000	29.2000	28.6600	29.00000	+0.485%	26,145	-14.034%
2026-04-30	28.4800	28.9100	28.3600	28.86000	+4.113%	63,572	-13.617%
2026-04-29	27.9900	28.0400	27.6400	27.72000	-0.787%	26,740	-10.065%
2026-04-28	28.0900	28.0900	27.6900	27.94000	-1.654%	56,208	-10.773%
2026-04-27	28.6800	28.6900	28.2900	28.41000	-1.217%	29,785	-12.249%
2026-04-24	28.6100	28.7600	28.4900	28.76000	0.000%	18,961	-13.317%
2026-04-23	28.7900	29.0000	28.7360	28.76000	+0.314%	32,040	-13.317%
2026-04-22	28.9400	28.9400	28.5569	28.67000	+0.844%	38,202	-13.045%
2026-04-21	28.7400	28.8150	28.1201	28.43000	-1.932%	23,825	-12.311%
2026-04-20	28.8800	28.9900	28.7700	28.99000	0.000%	16,501	-14.005%
2026-04-17	29.0600	29.0940	28.8000	28.99000	+0.695%	87,655	-14.005%
2026-04-16	29.0400	29.0400	28.4900	28.79000	-0.450%	36,189	-13.407%
2026-04-15	29.2000	29.2000	28.7400	28.92000	-1.246%	78,000	-13.797%
2026-04-14	29.3400	29.4210	29.1400	29.28500	+4.627%	23,989	-14.871%
2026-04-13	27.7600	28.2300	27.7400	27.99000	-0.427%	19,983	-10.932%
2026-04-10	28.4000	28.4000	27.9900	28.11000	-0.390%	19,606	-11.313%
2026-04-09	27.7700	28.3200	27.7700	28.22000	+1.401%	415,815	-11.658%
2026-04-08	27.8200	27.8600	27.5800	27.83000	+6.181%	48,671	-10.420%
2026-04-07	25.8600	26.2100	25.6400	26.21000	+1.393%	88,014	-4.884%
2026-04-06	25.9300	25.9850	25.3770	25.85000	+0.898%	41,942	-3.559%
2026-04-02	24.9000	26.2800	24.8600	25.62000	-1.688%	66,662	-2.693%
2026-04-01	25.7200	26.1800	25.6600	26.06000	+2.598%	129,499	-4.336%
2026-03-31	24.2100	25.6999	24.1300	25.40000	+9.107%	75,383	-1.850%
2026-03-30	23.7300	23.7300	23.2000	23.28000	-1.146%	78,633	+7.088%
2026-03-27	23.4300	23.8400	23.4200	23.55000	-1.916%	38,440	+5.860%
2026-03-26	24.1700	24.2140	23.9700	24.01000	-2.872%	50,360	+3.832%
2026-03-25	24.9100	24.9100	24.5875	24.72000	+1.022%	50,326	+0.850%
2026-03-24	23.9800	24.5600	23.9800	24.47000	-1.295%	82,917	+1.880%
2026-03-23	24.4400	24.9700	24.3901	24.79100	+4.559%	92,768	+0.561%
2026-03-20	24.6800	24.7200	23.4300	23.71000	-3.066%	79,555	+5.146%
2026-03-19	23.8400	24.5800	23.7600	24.46000	-0.851%	50,466	+1.922%
2026-03-18	25.1000	25.2600	24.6700	24.67000	-0.844%	36,914	+1.054%
2026-03-17	24.8700	24.9100	24.5501	24.88000	+1.592%	114,056	+0.201%
2026-03-16	24.1900	24.4900	24.1700	24.49000	+4.080%	57,988	+1.797%
2026-03-13	23.9900	24.1100	23.5300	23.53000	-3.288%	31,520	+5.950%
2026-03-12	24.4900	24.4900	23.9600	24.33000	-1.178%	58,982	+2.466%
2026-03-11	24.5500	24.9100	24.4700	24.62000	-0.324%	37,703	+1.259%
2026-03-10	24.8500	25.1299	24.5940	24.70000	+0.450%	70,270	+0.931%
2026-03-09	23.7200	24.6100	23.5300	24.58930	+2.970%	74,158	+1.386%
2026-03-06	23.3600	23.9100	23.3600	23.88000	-2.451%	40,822	+4.397%
2026-03-05	24.7500	24.7500	24.1000	24.48000	-2.587%	90,057	+1.838%
2026-03-04	24.9100	25.1500	24.7000	25.13000	+2.488%	56,782	-0.796%
2026-03-03	24.0400	24.5300	23.8100	24.52000	-4.740%	83,167	+1.672%
2026-03-02	25.2700	25.7499	25.2700	25.74000	-0.387%	36,474	-3.147%
2026-02-27	25.6200	26.1000	25.6200	25.84000	-0.577%	103,077	-3.522%
2026-02-26	25.9400	25.9900	25.4200	25.99000	+0.815%	34,542	-4.078%
2026-02-25	25.5840	26.5500	25.5000	25.78000	-0.155%	195,073	-3.297%
2026-02-24	25.2400	25.8200	25.1900	25.82000	+2.664%	27,699	-3.447%
2026-02-23	25.1100	25.1500	24.8200	25.15000	+0.600%	90,138	-0.875%
2026-02-20	24.9300	25.1800	24.8900	25.00000	+1.338%	50,438	-0.280%
2026-02-19	24.4300	24.8600	24.3700	24.67000	-1.909%	119,726	+1.054%
2026-02-18	24.7400	25.1500	24.7000	25.15000	+4.012%	43,219	-0.875%
2026-02-17	23.9300	24.2000	23.8700	24.18000	+3.643%	34,603	+3.102%
2026-02-13	23.0700	23.3900	22.9600	23.33000	+0.129%	11,338	+6.858%
2026-02-12	23.6100	23.7600	23.1900	23.30000	-1.729%	29,406	+6.996%
2026-02-11	23.6800	23.7350	23.2600	23.71000	+1.803%	12,253	+5.146%
2026-02-10	23.3800	23.3900	23.2185	23.29000	-2.307%	8,686	+7.042%
2026-02-09	23.3700	23.8400	23.3500	23.84000	+3.878%	29,361	+4.572%
2026-02-06	22.6900	22.9500	22.6900	22.95000	+3.285%	30,681	+8.627%
2026-02-05	22.0200	22.3700	21.9700	22.22000	+0.316%	36,466	+12.196%
2026-02-04	22.5500	22.5800	21.8920	22.15000	-2.723%	27,663	+12.551%
2026-02-03	22.6500	22.8100	22.4880	22.77000	+1.263%	8,401	+9.486%
2026-02-02	23.5000	23.5000	22.4300	22.48600	+0.474%	52,350	+10.869%
2026-01-30	23.1178	23.5500	22.2900	22.38000	-0.837%	12,261	+11.394%
2026-01-29	23.9321	25.1461	22.4196	22.56880	-14.803%	45,399	+10.462%
2026-01-28	23.2100	27.0200	23.2100	26.49000	+7.727%	17,660	-5.889%
2026-01-27	23.9100	25.0700	22.8000	24.59000	-5.241%	29,733	+1.383%
2026-01-26	23.1100	25.9700	22.8100	25.95000	+13.816%	20,267	-3.931%
2026-01-23	22.5500	24.4000	22.4000	22.80000	-2.355%	42,490	+9.342%
2026-01-22	22.8400	23.7200	22.3200	23.35000	+6.621%	39,012	+6.767%
2026-01-21	21.6700	22.4000	21.6700	21.90000	+0.183%	43,498	+13.836%
2026-01-20	22.0500	22.3670	21.7600	21.86000	-3.146%	16,876	+14.044%
2026-01-16	22.1600	22.6000	22.1600	22.57000	+1.438%	35,264	+10.456%
2026-01-15	21.9955	22.2500	21.8700	22.25000	+2.017%	42,379	+12.045%
2026-01-14	21.7550	21.9200	21.6600	21.81000	+0.414%	23,598	+14.305%
2026-01-13	21.6200	21.8270	21.6000	21.72000	+0.323%	32,591	+14.779%
2026-01-12	21.6700	21.7600	21.6500	21.65000	+1.557%	13,864	+15.150%
2026-01-09	20.9100	21.3200	20.9100	21.31800	-0.708%	25,516	+16.943%
2026-01-08	21.6200	21.6400	21.4400	21.47000	-0.417%	25,826	+16.116%
2026-01-07	21.5400	21.6500	21.5000	21.56000	+4.205%	17,086	+15.631%
2026-01-06	20.7805	20.8100	20.6500	20.69000	+1.422%	16,376	+20.493%
2026-01-05	20.2500	20.4450	20.1800	20.40000	+1.746%	23,549	+22.206%
2026-01-02	20.0700	20.1400	19.9600	20.05000	+0.957%	13,048	+24.339%
2025-12-31	20.2600	20.5610	19.8300	19.86000	-1.439%	19,161	+25.529%
2025-12-30	19.8500	20.1500	19.8300	20.15000	+2.025%	28,750	+23.722%
2025-12-29	19.8805	19.8805	19.6350	19.75000	-1.003%	16,601	+26.228%
2025-12-26	19.7010	20.0000	19.7010	19.95000	+0.504%	14,047	+24.962%
2025-12-24	19.2500	20.0200	19.2500	19.85000	-0.301%	12,852	+25.592%
2025-12-23	19.8400	19.9130	19.7450	19.91000	+0.151%	15,995	+25.213%
2025-12-22	19.7500	19.9100	19.7205	19.88000	+0.101%	26,417	+25.402%
2025-12-19	20.0500	20.0500	19.8400	19.86000	-0.201%	16,143	+25.529%
2025-12-18	19.8200	19.9700	19.7500	19.90000	+1.999%	29,614	+25.276%
2025-12-17	19.5200	19.6100	19.4300	19.51000	-2.790%	27,608	+27.781%
2025-12-16	20.1205	20.2300	19.9200	20.07000	-1.906%	33,587	+24.215%
2025-12-15	20.1700	20.4600	20.1625	20.46000	+2.866%	25,958	+21.848%
2025-12-12	20.3200	20.4000	19.8000	19.89000	-1.192%	16,327	+25.339%
2025-12-11	20.0300	20.1500	20.0000	20.13000	-0.494%	28,928	+23.845%
2025-12-10	19.9200	20.2300	19.8605	20.23000	+3.214%	13,995	+23.233%
2025-12-09	19.7400	19.7800	19.5700	19.60000	+1.240%	26,539	+27.194%
2025-12-08	19.2300	19.3600	19.2000	19.36000	+2.542%	16,989	+28.771%
2025-12-05	19.0500	19.0550	18.8325	18.88000	-1.048%	22,594	+32.044%
2025-12-04	18.9400	19.1100	18.9400	19.08000	+0.157%	22,754	+30.660%
2025-12-03	18.9305	19.0500	18.9305	19.05000	+2.386%	25,022	+30.866%
2025-12-02	18.4900	18.6600	18.4900	18.60600	+3.338%	19,205	+33.989%
2025-12-01	18.0220	18.0500	17.9400	18.00500	-2.570%	20,776	+38.462%
2025-11-28	18.3950	18.4800	18.3605	18.48000	-0.081%	4,690	+34.903%
2025-11-26	18.5000	18.6108	18.4700	18.49500	+1.845%	43,658	+34.793%
2025-11-25	18.1700	18.1700	18.0000	18.16000	+4.188%	33,453	+37.280%
2025-11-24	17.3600	17.5799	17.3300	17.43000	+4.515%	28,246	+43.029%
2025-11-21	16.6900	16.8600	16.3700	16.67700	-5.939%	27,678	+49.487%
2025-11-20	18.0600	18.2000	17.7300	17.73000	0.000%	16,950	+40.609%
2025-11-19	17.7400	17.8100	17.6900	17.73000	-0.169%	11,165	+40.609%
2025-11-18	17.7500	17.8099	17.6500	17.76000	-1.058%	14,084	+40.372%
2025-11-17	17.8100	18.0099	17.8000	17.95000	-0.664%	11,580	+38.886%
2025-11-14	17.9500	18.0800	17.9500	18.07000	+0.781%	7,514	+37.963%
2025-11-13	18.2900	18.2900	17.9300	17.93000	-1.807%	11,256	+39.041%
2025-11-12	18.1805	18.3000	18.1805	18.26000	+0.996%	10,482	+36.528%
2025-11-11	18.0400	18.1075	17.9075	18.08000	+0.576%	15,821	+37.887%
2025-11-10	17.9400	17.9765	17.8600	17.97650	+2.958%	40,569	+38.681%
2025-11-07	17.5600	17.6000	17.4500	17.46000	+1.276%	32,791	+42.784%
2025-11-06	17.2700	17.3400	17.1900	17.24000	+1.861%	15,515	+44.606%
2025-11-05	16.8200	16.9600	16.8100	16.92500	+1.226%	6,748	+47.297%
2025-11-04	16.6600	16.7575	16.6600	16.72000	-0.889%	16,441	+49.103%
2025-11-03	16.6700	16.9000	16.6700	16.87000	+2.803%	5,255	+47.777%
2025-10-31	16.3975	16.4100	16.3275	16.41000	-1.795%	9,032	+51.920%
2025-10-30	16.8400	16.8400	16.7100	16.71000	-0.831%	25,681	+49.192%
2025-10-29	16.8500	16.9360	16.7225	16.85000	-0.473%	10,575	+47.953%
2025-10-28	16.8650	16.9400	16.8001	16.93000	+0.834%	9,146	+47.253%
2025-10-27	16.8600	16.9799	16.7900	16.79000	+0.539%	5,281	+48.481%
2025-10-24	16.6700	16.7040	16.6700	16.70000	+1.458%	4,274	+49.281%
2025-10-23	16.3800	16.4700	16.2900	16.46000	+1.888%	9,455	+51.458%
2025-10-22	16.5000	16.5000	16.1350	16.15500	-0.309%	9,031	+54.318%
2025-10-21	16.2500	16.2599	16.1750	16.20500	-1.699%	27,840	+53.841%
2025-10-20	16.5200	16.6699	16.4700	16.48500	+0.304%	8,132	+51.228%
2025-10-17	16.4800	16.4800	16.3900	16.43500	-2.056%	9,402	+51.688%
2025-10-16	16.4800	16.7800	16.4800	16.78000	+3.071%	12,491	+48.570%
2025-10-15	16.4900	16.4900	16.2685	16.28000	-2.980%	8,392	+53.133%
2025-10-14	16.5800	16.8255	16.5800	16.78000	+0.811%	37,704	+48.570%
2025-10-13	16.5300	16.6700	16.5300	16.64500	+0.453%	12,000	+49.775%
2025-10-10	16.6840	16.6840	16.5100	16.57000	+1.006%	7,737	+50.453%
2025-10-09	16.5900	16.5900	16.3775	16.40500	-0.395%	15,809	+51.966%
2025-10-08	16.4070	16.5100	16.4070	16.47000	+0.366%	11,382	+51.366%
2025-10-07	16.4300	16.4500	16.3300	16.41000	-0.726%	4,819	+51.920%
2025-10-06	16.4500	16.5300	16.4300	16.53000	+0.916%	4,790	+50.817%
2025-10-03	16.3870	16.3870	16.2500	16.38000	-0.061%	15,810	+52.198%
2025-10-02	16.2000	16.4199	16.1600	16.39000	+2.936%	11,131	+52.105%
2025-10-01	15.9620	15.9620	15.8740	15.92250	-0.484%	7,060	+56.571%
2025-09-30	15.8800	16.0000	15.8800	16.00000	+2.433%	36,087	+55.813%
2025-09-29	15.5900	15.6200	15.5740	15.62000	+0.353%	6,918	+59.603%
2025-09-26	15.5600	15.6000	15.5100	15.56500	+1.732%	12,232	+60.167%
2025-09-25	15.2400	15.3000	15.2201	15.30000	-2.174%	35,698	+62.941%
2025-09-24	15.6905	15.6975	15.6200	15.64000	-1.913%	15,812	+59.399%
2025-09-23	16.0700	16.0700	15.9300	15.94500	-0.654%	11,358	+56.350%
2025-09-22	16.0305	16.0800	15.9650	16.05000	-0.280%	7,665	+55.327%
2025-09-19	16.0550	16.1300	16.0550	16.09500	-0.862%	24,173	+54.893%
2025-09-18	16.2150	16.2799	16.1535	16.23500	+1.216%	10,773	+53.557%
2025-09-17	16.2000	16.2195	16.0000	16.04000	-1.474%	18,719	+55.424%
2025-09-16	16.2100	16.2800	16.1735	16.28000	-0.489%	19,389	+53.133%
2025-09-15	16.2300	16.3600	16.2300	16.36000	+1.489%	9,563	+52.384%
2025-09-12	16.0280	16.1300	16.0280	16.12000	+0.031%	14,679	+54.653%
2025-09-11	16.1100	16.1885	16.0100	16.11500	+1.467%	12,143	+54.701%
2025-09-10	15.9405	15.9700	15.8820	15.88200	+2.863%	7,915	+56.970%
2025-09-09	15.4000	15.4599	15.3800	15.44000	-0.291%	7,528	+61.464%
2025-09-08	15.4620	15.6200	15.4550	15.48500	+1.875%	9,735	+60.995%
2025-09-05	15.1450	15.2260	15.1400	15.20000	+0.863%	9,306	+64.013%
2025-09-04	15.0020	15.1020	15.0020	15.07000	+1.243%	7,983	+65.428%
2025-09-03	14.8800	14.9500	14.8720	14.88500	+0.398%	13,799	+67.484%
2025-09-02	14.6300	14.8260	14.6190	14.82600	-1.652%	13,151	+68.151%
2025-08-29	15.0620	15.1099	15.0500	15.07500	-0.528%	11,209	+65.373%
2025-08-28	15.0720	15.1600	15.0720	15.15500	+1.473%	8,895	+64.500%
2025-08-27	14.8370	14.9350	14.8370	14.93500	-1.743%	5,743	+66.923%
2025-08-26	15.0500	15.2000	15.0500	15.20000	0.000%	16,089	+64.013%
2025-08-25	15.2200	15.2650	15.1025	15.20000	-2.564%	7,360	+64.013%
2025-08-22	15.3650	15.6000	15.3650	15.60000	+2.161%	3,936	+59.808%
2025-08-21	15.2805	15.3100	15.2475	15.27000	+0.066%	7,352	+63.261%
2025-08-20	15.2000	15.2699	15.2000	15.26000	+0.131%	9,162	+63.368%
2025-08-19	15.2500	15.3100	15.2000	15.24000	-0.457%	7,134	+63.583%
2025-08-18	15.2400	15.3100	15.2400	15.31000	0.000%	5,208	+62.835%
2025-08-15	15.3250	15.4299	15.1900	15.31000	+0.525%	12,582	+62.835%
2025-08-14	15.1600	15.2300	15.1600	15.23000	+1.331%	8,423	+63.690%
2025-08-13	15.0650	15.0775	14.9900	15.03000	+0.468%	5,941	+65.868%
2025-08-12	14.8550	14.9600	14.8550	14.96000	+2.326%	16,675	+66.644%
2025-08-11	14.5100	14.6300	14.5020	14.62000	+1.211%	6,820	+70.520%
2025-08-08	14.4620	14.5599	14.3300	14.44500	+1.297%	5,715	+72.586%
2025-08-07	14.1700	14.2600	14.1700	14.26000	+2.590%	14,309	+74.825%
2025-08-06	13.8100	13.9400	13.8100	13.90000	+1.312%	32,670	+79.353%
2025-08-05	13.6750	13.7200	13.6550	13.72000	0.000%	9,133	+81.706%
2025-08-04	13.7300	13.7300	13.6800	13.72000	+1.255%	8,909	+81.706%
2025-08-01	13.5900	13.5900	13.4675	13.55000	-1.455%	4,643	+83.985%
2025-07-31	13.7900	13.8075	13.7250	13.75000	-2.066%	7,225	+81.309%
2025-07-30	14.1000	14.1000	13.9275	14.04000	-1.955%	7,303	+77.564%
2025-07-29	14.2075	14.3200	14.2075	14.32000	+1.777%	6,019	+74.092%
2025-07-28	14.1100	14.1100	14.0300	14.07000	-0.915%	8,619	+77.186%
2025-07-25	14.1450	14.2000	14.1001	14.20000	-1.252%	7,941	+75.563%
2025-07-24	14.3400	14.3800	14.3200	14.38000	+1.496%	3,566	+73.366%
2025-07-23	13.9540	14.1900	13.9540	14.16800	+1.490%	6,472	+75.960%
2025-07-22	13.7705	13.9600	13.7705	13.96000	+1.453%	4,667	+78.582%
2025-07-21	13.6800	13.7950	13.6800	13.76000	+0.739%	4,380	+81.177%
2025-07-18	13.6900	13.7110	13.6150	13.65900	+1.403%	14,508	+82.517%
2025-07-17	13.3975	13.6400	13.3975	13.47000	+2.746%	255,864	+85.078%
2025-07-16	12.9275	13.1199	12.9275	13.11000	+1.628%	8,478	+90.160%
2025-07-15	12.9300	12.9320	12.8575	12.90000	-2.494%	4,956	+93.256%
2025-07-14	13.1300	13.2300	13.1300	13.23000	+0.379%	25,075	+88.435%
2025-07-11	13.1000	13.1800	13.1000	13.18000	+0.194%	8,807	+89.150%
2025-07-10	13.1175	13.1545	13.0630	13.15450	-1.057%	29,588	+89.517%
2025-07-09	13.2000	13.3000	13.1875	13.29500	+0.720%	39,403	+87.514%
2025-07-08	13.0750	13.2000	13.0750	13.20000	-1.049%	4,563	+88.864%
2025-07-07	12.9900	13.5900	12.9900	13.34000	-2.646%	32,998	+86.882%
2025-07-03	13.6500	13.7850	13.6500	13.70250	-2.125%	9,751	+81.938%
2025-07-02	13.7000	14.0000	13.6200	14.00000	-3.315%	13,804	+78.071%
2025-07-01	13.3875	14.4800	13.3300	14.48000	+4.173%	52,673	+72.169%
2025-06-30	13.8680	13.9000	13.7100	13.90000	-0.369%	19,792	+79.353%
2025-06-27	13.6100	14.0800	13.6100	13.95150	+2.963%	17,895	+78.690%
2025-06-26	13.5875	13.6399	13.5401	13.55000	+1.460%	7,838	+83.985%
2025-06-25	13.3100	13.3850	13.2980	13.35500	+1.714%	6,136	+86.672%
2025-06-24	13.1625	13.2100	13.1300	13.13000	+1.078%	7,426	+89.871%
2025-06-23	12.8400	13.0000	12.8100	12.99000	+3.095%	13,036	+91.917%
2025-06-20	12.6925	12.7899	12.5850	12.60000	-2.326%	7,605	+97.857%
2025-06-18	12.8000	12.9099	12.8000	12.90000	+1.097%	12,607	+93.256%
2025-06-17	12.8200	12.8550	12.7300	12.76000	-1.922%	12,675	+95.376%
2025-06-16	12.9600	13.0599	12.9600	13.01000	+0.541%	33,623	+91.622%
2025-06-13	12.8675	12.9760	12.8675	12.94000	-1.933%	7,482	+92.658%
2025-06-12	13.1575	13.2160	13.1200	13.19500	+1.853%	4,716	+88.935%
2025-06-11	12.9300	13.0400	12.9000	12.95500	-0.423%	24,246	+92.435%
2025-06-10	13.0825	13.0825	12.9600	13.01000	-0.383%	4,709	+91.622%
2025-06-09	13.0575	13.0800	12.9900	13.06000	-1.061%	16,538	+90.888%
2025-06-06	13.1075	13.2000	13.0101	13.20000	-1.049%	47,458	+88.864%
2025-06-05	13.3675	13.4805	13.3200	13.34000	+1.445%	7,115	+86.882%
2025-06-04	13.1750	13.2060	13.1350	13.15000	-0.349%	14,950	+89.582%
2025-06-03	13.1800	13.2000	13.1450	13.19600	-1.228%	40,444	+88.921%
2025-06-02	13.2700	13.3600	13.2601	13.36000	+1.907%	8,397	+86.602%
2025-05-30	13.0350	13.1200	13.0200	13.11000	-1.429%	42,211	+90.160%
2025-05-29	13.2125	13.3000	13.2125	13.30000	+0.302%	3,521	+87.444%
2025-05-28	13.2350	13.2600	13.2090	13.26000	-1.486%	9,636	+88.009%
2025-05-27	13.4805	13.5999	13.3501	13.46000	-0.517%	6,892	+85.215%
2025-05-23	13.5300	13.5599	13.4800	13.53000	-0.515%	6,448	+84.257%
2025-05-22	13.4700	13.6000	13.4476	13.60000	+1.039%	14,168	+83.309%
2025-05-21	13.6000	13.6000	13.4601	13.46010	-2.037%	3,553	+85.214%
2025-05-20	13.6600	13.7500	13.5700	13.74000	+2.385%	12,143	+81.441%
2025-05-19	13.2900	13.4200	13.2385	13.42000	+2.053%	8,592	+85.768%
2025-05-16	12.9752	13.1500	12.9752	13.15000	+0.998%	7,089	+89.582%
2025-05-15	12.9400	13.0200	12.8400	13.02000	+0.696%	12,911	+91.475%
2025-05-14	12.8950	12.9399	12.8250	12.93000	+1.174%	5,256	+92.807%
2025-05-13	12.6925	12.7800	12.6200	12.78000	+2.899%	8,683	+95.070%
2025-05-12	12.2200	12.4530	12.2200	12.42000	-1.818%	26,347	+100.725%
2025-05-09	12.7135	12.7680	12.5300	12.65000	+0.477%	31,381	+97.075%
2025-05-08	12.6100	12.6500	12.4100	12.59000	+0.399%	11,643	+98.014%
2025-05-07	12.6099	12.7999	12.4510	12.54000	-1.026%	3,755	+98.804%
2025-05-06	12.7400	12.7400	12.6700	12.67000	-1.943%	10,856	+96.764%
2025-05-05	12.9099	12.9399	12.7975	12.92100	+0.906%	38,377	+92.942%
2025-05-02	12.8000	13.0400	12.6000	12.80500	+0.176%	12,369	+94.690%
2025-05-01	12.5000	12.8000	12.5000	12.78250	+1.288%	37,289	+95.032%
2025-04-30	12.3301	12.6300	12.3301	12.62000	+1.284%	206,055	+97.544%
2025-04-29	12.4599	12.4600	12.1800	12.46000	-0.796%	3,289	+100.080%
2025-04-28	12.2850	12.5600	12.1901	12.56000	+2.698%	6,400	+98.487%
2025-04-25	12.1200	12.2399	12.1200	12.23000	+1.242%	7,056	+103.843%
2025-04-24	11.9000	12.1799	11.9000	12.08000	+1.088%	2,789	+106.374%
2025-04-23	11.9200	11.9600	11.8200	11.95000	+2.399%	3,849	+108.619%
2025-04-22	11.9975	11.9975	11.6700	11.67000	+0.886%	6,053	+113.625%
2025-04-21	11.7050	11.7050	11.5675	11.56750	-1.217%	1,574	+115.518%
2025-04-17	11.6380	11.7100	11.5600	11.71000	+2.003%	17,683	+112.895%
2025-04-16	11.5600	11.6299	11.4800	11.48000	+1.683%	2,884	+117.160%
2025-04-15	11.4700	11.5700	11.2900	11.29000	-1.311%	4,878	+120.815%
2025-04-14	11.2050	11.4999	11.2000	11.44000	+2.693%	13,609	+117.920%
2025-04-11	10.9800	11.1400	10.8675	11.14000	0.000%	14,918	+123.788%
2025-04-10	10.8900	11.1400	10.8900	11.14000	+5.293%	12,811	+123.788%
2025-04-09	10.5000	11.3800	10.4000	10.58000	+1.051%	19,106	+135.633%
2025-04-08	10.6000	10.6601	10.1600	10.47000	+3.766%	23,091	+138.109%
2025-04-07	10.0300	10.6000	10.0300	10.09000	-5.169%	13,837	+147.076%
2025-04-04	10.8499	10.8700	10.6050	10.64000	-7.478%	11,502	+134.305%
2025-04-03	11.5975	11.6000	11.4200	11.50000	+0.524%	3,362	+116.783%
2025-04-02	11.3850	11.5600	11.3850	11.44000	+0.131%	2,173	+117.920%
2025-04-01	11.3600	11.6800	11.3600	11.42500	+0.018%	10,994	+118.206%
2025-03-31	11.3075	11.4250	11.2800	11.42300	-3.113%	3,444	+118.244%
2025-03-28	11.7900	11.8200	11.7150	11.79000	-1.339%	14,240	+111.450%
2025-03-27	11.8600	11.9500	11.7900	11.95000	+0.252%	7,922	+108.619%
2025-03-26	11.9075	11.9600	11.8375	11.92000	+0.421%	6,920	+109.144%
2025-03-25	11.7575	11.8700	11.6900	11.87000	+1.627%	11,296	+110.025%
2025-03-24	11.6475	11.6870	11.6000	11.68000	-0.256%	13,185	+113.442%
2025-03-21	11.5300	11.7100	11.5300	11.71000	+0.171%	5,524	+112.895%
2025-03-20	11.6400	11.6900	11.6100	11.69000	-2.094%	8,246	+113.259%
2025-03-19	11.8075	11.9400	11.7901	11.94000	+0.547%	3,401	+108.794%
2025-03-18	11.7725	11.9399	11.7700	11.87500	+1.150%	4,129	+109.937%
2025-03-17	11.6425	11.7400	11.6275	11.74000	-1.012%	7,712	+112.351%
2025-03-14	11.8100	11.8600	11.7500	11.86000	+2.862%	2,946	+110.202%
2025-03-13	11.5950	11.5975	11.5200	11.53000	-1.571%	5,858	+116.219%
2025-03-12	11.5900	11.7220	11.5850	11.71400	+1.114%	7,637	+112.822%
2025-03-11	11.6800	11.6900	11.4400	11.58500	-1.488%	4,865	+115.192%
2025-03-10	11.4675	11.7600	11.4300	11.76000	-1.342%	3,236	+111.990%
2025-03-07	11.6900	11.9200	11.6900	11.92000	-0.584%	3,281	+109.144%
2025-03-06	11.8700	12.0600	11.8700	11.99000	+0.878%	3,709	+107.923%
2025-03-05	11.5000	11.9100	11.5000	11.88560	+7.562%	4,521	+109.750%
2025-03-04	10.7000	11.0500	10.7000	11.05000	+1.311%	5,322	+125.611%
2025-03-03	10.9600	11.0200	10.8500	10.90700	+2.993%	11,401	+128.569%
2025-02-28	10.8100	10.8400	10.5900	10.59000	-1.397%	6,891	+135.411%
2025-02-27	10.6950	10.7500	10.6200	10.74000	-0.556%	2,751	+132.123%
2025-02-26	10.7740	10.8000	10.7100	10.80000	+1.218%	1,944	+130.833%
2025-02-25	10.7100	10.7500	10.5700	10.67000	+1.910%	3,760	+133.646%
2025-02-24	10.5850	10.6100	10.4700	10.47000	-2.150%	3,077	+138.109%
2025-02-21	10.7500	10.7500	10.6400	10.70000	-1.382%	5,654	+132.991%
2025-02-20	10.7900	10.8500	10.7900	10.85000	+1.974%	1,239	+129.770%
2025-02-19	10.6000	10.6400	10.4900	10.64000	-0.839%	1,661	+134.305%
2025-02-18	10.7100	10.7600	10.6950	10.73000	+2.581%	3,366	+132.339%
2025-02-14	10.3670	10.4610	10.0600	10.46000	+0.858%	4,242	+138.337%
2025-02-13	10.5250	10.5250	10.3710	10.37100	-0.946%	1,629	+140.382%
2025-02-12	10.3400	10.4700	10.3400	10.47000	+1.062%	4,164	+138.109%
2025-02-11	10.3000	10.3600	10.2565	10.36000	+0.876%	5,026	+140.637%
2025-02-10	10.2900	10.3300	10.2700	10.27000	+0.489%	4,259	+142.746%
2025-02-07	10.2200	10.2500	10.2200	10.22000	-0.176%	3,959	+143.933%
2025-02-06	10.2150	10.2500	10.2150	10.23800	+1.116%	2,398	+143.505%
2025-02-05	10.1400	10.1700	10.1250	10.12500	-0.246%	1,982	+146.222%
2025-02-04	10.1000	10.1500	10.1000	10.15000	+5.619%	1,232	+145.616%

.dark-mode .rdvpxR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rdvpxR{ color: #333333; background-color: white; border: 2px solid #333333; }ACSAYACS ACTIVIDADS CNS UN/ADRstock OTC ADR

ACSAY
ACS ACTIVIDADS CNS UN/ADR
stock OTC ADR