Dark

ACSAY
ACS ACTIVIDADS CNS UN/ADR
stock OTC ADR

EOD

Sep 25, 2026

21.44USD+1.037%(+0.22)59,124

Pre-market

0.00USD-100.000%(-21.22)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	21.4600	21.4600	21.2800	21.44000	+1.037%	59,124	0.000%
2026-09-24	21.2200	21.3350	21.0500	21.22000	+0.903%	170,120	+1.037%
2026-09-23	21.8600	21.8600	20.9000	21.03000	-4.669%	109,784	+1.950%
2026-09-22	21.7600	22.0600	21.7400	22.06000	+0.961%	52,847	-2.811%
2026-09-21	21.6600	21.8900	21.5400	21.85000	+1.865%	82,773	-1.876%
2026-09-18	21.3900	21.4600	21.3150	21.45000	+0.047%	94,583	-0.047%
2026-09-17	21.7800	21.8600	21.3900	21.44000	+0.281%	160,890	0.000%
2026-09-16	21.3800	21.5800	21.2200	21.38000	+1.279%	98,862	+0.281%
2026-09-15	21.2800	21.2800	20.8870	21.11000	-1.078%	106,658	+1.563%
2026-09-14	21.2300	21.4000	21.0070	21.34000	-5.991%	156,911	+0.469%
2026-09-11	22.7300	22.8200	22.6500	22.70000	+1.475%	75,256	-5.551%
2026-09-10	22.5600	22.6000	22.3200	22.37000	-4.646%	103,363	-4.157%
2026-09-09	23.5800	23.6900	23.4600	23.46000	-2.938%	50,928	-8.610%
2026-09-08	24.1300	24.3700	24.0550	24.17000	+2.026%	107,191	-11.295%
2026-09-04	23.4835	23.7700	23.4700	23.69000	+1.413%	59,682	-9.498%
2026-09-03	22.9700	23.4500	22.9200	23.36000	+2.546%	126,134	-8.219%
2026-09-02	23.4500	23.4500	22.7400	22.78000	-2.774%	101,438	-5.882%
2026-09-01	23.6700	23.7000	23.4200	23.43000	-0.888%	161,669	-8.493%
2026-08-31	23.8600	23.8800	23.6100	23.64000	-0.756%	91,062	-9.306%
2026-08-28	24.2000	24.2500	23.8200	23.82000	-1.203%	48,920	-9.992%
2026-08-27	24.2000	24.2000	23.9000	24.11000	-0.536%	68,910	-11.074%
2026-08-26	24.5400	24.5400	24.2000	24.24000	+0.083%	38,442	-11.551%
2026-08-25	24.6200	24.6300	24.2100	24.22000	-0.534%	70,423	-11.478%
2026-08-24	24.4900	24.4900	24.2100	24.35000	-0.327%	122,160	-11.951%
2026-08-21	24.8400	24.8400	24.4000	24.43000	-0.408%	72,371	-12.239%
2026-08-20	24.7000	24.8350	24.5300	24.53000	-1.089%	64,524	-12.597%
2026-08-19	24.9800	24.9800	24.6100	24.80000	-0.531%	67,994	-13.548%
2026-08-18	24.8450	25.0000	24.7700	24.93250	-0.825%	87,721	-14.008%
2026-08-17	25.4300	25.4300	24.9500	25.14000	-0.436%	72,207	-14.718%
2026-08-14	25.1500	25.3900	25.1280	25.25000	0.000%	55,705	-15.089%
2026-08-13	25.3900	25.4850	25.2500	25.25000	-0.630%	41,965	-15.089%
2026-08-12	25.7200	25.7200	25.3450	25.41000	+2.089%	154,703	-15.624%
2026-08-11	25.2200	25.3100	24.8800	24.89000	-0.678%	36,981	-13.861%
2026-08-10	25.3600	25.3600	25.0600	25.06000	-0.477%	101,772	-14.445%
2026-08-07	25.4700	25.4900	25.1600	25.18000	+0.519%	45,757	-14.853%
2026-08-06	25.1800	25.4400	25.0100	25.05000	-0.988%	57,267	-14.411%
2026-08-05	25.6300	25.7038	25.3000	25.30000	-1.095%	283,186	-15.257%
2026-08-04	25.6800	25.7520	25.5300	25.58000	+0.748%	48,105	-16.185%
2026-08-03	25.0600	25.4400	25.0100	25.39000	+0.276%	69,084	-15.557%
2026-07-31	25.5400	25.5400	25.1850	25.32000	+0.957%	22,918	-15.324%
2026-07-30	24.9900	25.4200	24.9700	25.08000	+3.636%	54,544	-14.514%
2026-07-29	24.4000	24.4700	24.0200	24.20000	-1.426%	34,139	-11.405%
2026-07-28	24.6900	24.7400	24.1900	24.55000	-1.524%	27,725	-12.668%
2026-07-27	25.5200	25.5200	24.7700	24.93000	-4.299%	112,423	-13.999%
2026-07-24	26.1100	26.5600	25.8400	26.05000	-0.077%	42,136	-17.697%
2026-07-23	25.8300	26.1300	25.7700	26.07000	-2.433%	30,240	-17.760%
2026-07-22	26.4600	26.7500	26.4600	26.72000	-0.632%	19,279	-19.760%
2026-07-21	26.7800	26.9600	26.6200	26.89000	+0.938%	13,184	-20.268%
2026-07-20	26.8500	26.8500	26.5200	26.64000	-1.187%	21,779	-19.520%
2026-07-17	26.3400	27.5700	26.3400	26.96000	-0.480%	19,290	-20.475%
2026-07-16	27.2800	27.3300	26.8900	27.09000	-1.954%	25,449	-20.856%
2026-07-15	28.1650	28.7400	27.3300	27.63000	+0.072%	7,248	-22.403%
2026-07-14	27.2760	27.6100	27.1200	27.61000	+3.080%	32,862	-22.347%
2026-07-13	27.3850	27.4000	26.7850	26.78500	-3.023%	34,357	-19.955%
2026-07-10	27.7575	27.8600	27.3600	27.62000	-0.181%	9,108	-22.375%
2026-07-09	28.0000	28.0000	27.5200	27.67000	-0.197%	24,184	-22.515%
2026-07-08	27.4240	27.8800	26.8200	27.72450	+0.378%	38,901	-22.668%
2026-07-07	28.0000	28.0000	27.4400	27.62000	-1.638%	54,424	-22.375%
2026-07-06	28.8900	28.9000	27.8900	28.08000	-4.652%	21,253	-23.647%
2026-07-02	28.6700	29.4500	28.3900	29.45000	+0.891%	28,775	-27.199%
2026-07-01	29.2200	29.8800	28.5000	29.19000	-0.984%	25,155	-26.550%
2026-06-30	30.2900	30.2900	29.3830	29.48000	-3.471%	49,304	-27.273%
2026-06-29	29.9550	30.6400	28.6500	30.54000	+1.159%	20,048	-29.797%
2026-06-26	30.2900	30.2900	28.8700	30.19000	+2.652%	36,679	-28.983%
2026-06-25	29.3700	29.9100	29.2000	29.41000	-0.170%	26,362	-27.100%
2026-06-24	28.8500	29.4999	28.8300	29.46000	-0.941%	24,388	-27.223%
2026-06-23	29.4100	29.8500	29.2500	29.74000	-3.159%	24,975	-27.909%
2026-06-22	30.1900	30.7100	30.1900	30.71000	+2.709%	33,316	-30.186%
2026-06-18	30.1100	30.1100	29.6896	29.90000	+1.528%	42,909	-28.294%
2026-06-17	29.7100	29.8800	29.3300	29.45000	+0.891%	30,908	-27.199%
2026-06-16	28.9600	29.2400	28.9600	29.19000	+1.038%	58,781	-26.550%
2026-06-15	29.3600	29.3600	28.8600	28.89000	-0.517%	29,109	-25.787%
2026-06-12	28.5700	29.1500	28.4700	29.04000	-0.275%	37,576	-26.171%
2026-06-11	28.5000	29.2000	28.3500	29.12000	+7.375%	52,848	-26.374%
2026-06-10	27.3290	27.6299	26.9600	27.12000	-0.477%	38,291	-20.944%
2026-06-09	28.6900	28.8300	26.8450	27.25000	-3.471%	49,804	-21.321%
2026-06-08	28.8800	28.9000	28.1500	28.23000	-2.722%	83,977	-24.052%
2026-06-05	29.0500	29.2100	28.7425	29.02000	-0.854%	24,758	-26.120%
2026-06-04	28.9100	29.2700	28.9100	29.27000	+1.526%	32,725	-26.751%
2026-06-03	28.8300	29.1099	28.6000	28.83000	+1.300%	99,932	-25.633%
2026-06-02	28.4900	28.7300	28.4275	28.46000	-0.245%	37,890	-24.666%
2026-06-01	28.4500	28.6599	28.2760	28.53000	-0.903%	107,195	-24.851%
2026-05-29	29.0500	29.2500	28.7400	28.79000	-1.065%	67,315	-25.530%
2026-05-28	29.1900	29.2700	28.9500	29.10000	-0.623%	34,252	-26.323%
2026-05-27	29.4600	29.4800	29.1600	29.28250	+0.351%	35,492	-26.782%
2026-05-26	29.0600	29.1800	29.0100	29.18000	+0.621%	20,848	-26.525%
2026-05-22	28.6400	29.0000	28.3600	29.00000	-0.821%	271,138	-26.069%
2026-05-21	28.8800	29.2400	28.7650	29.24000	-0.188%	23,709	-26.676%
2026-05-20	28.9600	29.3800	28.8640	29.29500	+1.507%	26,341	-26.813%
2026-05-19	29.0000	29.0000	28.3800	28.86000	-2.169%	73,956	-25.710%
2026-05-18	31.1500	31.1500	29.5000	29.50000	-4.345%	50,842	-27.322%
2026-05-15	30.8300	31.2800	30.7100	30.84000	-3.183%	35,228	-30.480%
2026-05-14	31.8800	32.0100	31.6801	31.85400	+1.868%	25,647	-32.693%
2026-05-13	30.9300	31.2800	30.7050	31.27000	+3.646%	19,121	-31.436%
2026-05-12	30.8400	30.9400	30.1700	30.17000	-5.275%	27,191	-28.936%
2026-05-11	31.4800	32.1300	31.4800	31.85000	-1.271%	26,042	-32.684%
2026-05-08	32.3900	32.5240	32.1900	32.26000	+0.643%	25,526	-33.540%
2026-05-07	33.1400	33.1400	31.9801	32.05395	-3.043%	33,728	-33.113%
2026-05-06	32.4600	33.0800	32.4600	33.06000	+5.657%	33,345	-35.148%
2026-05-05	30.9500	31.2944	30.8400	31.29000	+10.487%	22,496	-31.480%
2026-05-04	28.6900	28.7300	28.2500	28.32000	-2.345%	33,468	-24.294%
2026-05-01	28.9000	29.2000	28.6600	29.00000	+0.485%	26,145	-26.069%
2026-04-30	28.4800	28.9100	28.3600	28.86000	+4.113%	63,572	-25.710%
2026-04-29	27.9900	28.0400	27.6400	27.72000	-0.787%	26,740	-22.655%
2026-04-28	28.0900	28.0900	27.6900	27.94000	-1.654%	56,208	-23.264%
2026-04-27	28.6800	28.6900	28.2900	28.41000	-1.217%	29,785	-24.534%
2026-04-24	28.6100	28.7600	28.4900	28.76000	0.000%	18,961	-25.452%
2026-04-23	28.7900	29.0000	28.7360	28.76000	+0.314%	32,040	-25.452%
2026-04-22	28.9400	28.9400	28.5569	28.67000	+0.844%	38,202	-25.218%
2026-04-21	28.7400	28.8150	28.1201	28.43000	-1.932%	23,825	-24.587%
2026-04-20	28.8800	28.9900	28.7700	28.99000	0.000%	16,501	-26.043%
2026-04-17	29.0600	29.0940	28.8000	28.99000	+0.695%	87,655	-26.043%
2026-04-16	29.0400	29.0400	28.4900	28.79000	-0.450%	36,189	-25.530%
2026-04-15	29.2000	29.2000	28.7400	28.92000	-1.246%	78,000	-25.864%
2026-04-14	29.3400	29.4210	29.1400	29.28500	+4.627%	23,989	-26.788%
2026-04-13	27.7600	28.2300	27.7400	27.99000	-0.427%	19,983	-23.401%
2026-04-10	28.4000	28.4000	27.9900	28.11000	-0.390%	19,606	-23.728%
2026-04-09	27.7700	28.3200	27.7700	28.22000	+1.401%	415,815	-24.026%
2026-04-08	27.8200	27.8600	27.5800	27.83000	+6.181%	48,671	-22.961%
2026-04-07	25.8600	26.2100	25.6400	26.21000	+1.393%	88,014	-18.199%
2026-04-06	25.9300	25.9850	25.3770	25.85000	+0.898%	41,942	-17.060%
2026-04-02	24.9000	26.2800	24.8600	25.62000	-1.688%	66,662	-16.315%
2026-04-01	25.7200	26.1800	25.6600	26.06000	+2.598%	129,499	-17.728%
2026-03-31	24.2100	25.6999	24.1300	25.40000	+9.107%	75,383	-15.591%
2026-03-30	23.7300	23.7300	23.2000	23.28000	-1.146%	78,633	-7.904%
2026-03-27	23.4300	23.8400	23.4200	23.55000	-1.916%	38,440	-8.960%
2026-03-26	24.1700	24.2140	23.9700	24.01000	-2.872%	50,360	-10.704%
2026-03-25	24.9100	24.9100	24.5875	24.72000	+1.022%	50,326	-13.269%
2026-03-24	23.9800	24.5600	23.9800	24.47000	-1.295%	82,917	-12.383%
2026-03-23	24.4400	24.9700	24.3901	24.79100	+4.559%	92,768	-13.517%
2026-03-20	24.6800	24.7200	23.4300	23.71000	-3.066%	79,555	-9.574%
2026-03-19	23.8400	24.5800	23.7600	24.46000	-0.851%	50,466	-12.347%
2026-03-18	25.1000	25.2600	24.6700	24.67000	-0.844%	36,914	-13.093%
2026-03-17	24.8700	24.9100	24.5501	24.88000	+1.592%	114,056	-13.826%
2026-03-16	24.1900	24.4900	24.1700	24.49000	+4.080%	57,988	-12.454%
2026-03-13	23.9900	24.1100	23.5300	23.53000	-3.288%	31,520	-8.882%
2026-03-12	24.4900	24.4900	23.9600	24.33000	-1.178%	58,982	-11.878%
2026-03-11	24.5500	24.9100	24.4700	24.62000	-0.324%	37,703	-12.916%
2026-03-10	24.8500	25.1299	24.5940	24.70000	+0.450%	70,270	-13.198%
2026-03-09	23.7200	24.6100	23.5300	24.58930	+2.970%	74,158	-12.808%
2026-03-06	23.3600	23.9100	23.3600	23.88000	-2.451%	40,822	-10.218%
2026-03-05	24.7500	24.7500	24.1000	24.48000	-2.587%	90,057	-12.418%
2026-03-04	24.9100	25.1500	24.7000	25.13000	+2.488%	56,782	-14.684%
2026-03-03	24.0400	24.5300	23.8100	24.52000	-4.740%	83,167	-12.561%
2026-03-02	25.2700	25.7499	25.2700	25.74000	-0.387%	36,474	-16.706%
2026-02-27	25.6200	26.1000	25.6200	25.84000	-0.577%	103,077	-17.028%
2026-02-26	25.9400	25.9900	25.4200	25.99000	+0.815%	34,542	-17.507%
2026-02-25	25.5840	26.5500	25.5000	25.78000	-0.155%	195,073	-16.835%
2026-02-24	25.2400	25.8200	25.1900	25.82000	+2.664%	27,699	-16.964%
2026-02-23	25.1100	25.1500	24.8200	25.15000	+0.600%	90,138	-14.751%
2026-02-20	24.9300	25.1800	24.8900	25.00000	+1.338%	50,438	-14.240%
2026-02-19	24.4300	24.8600	24.3700	24.67000	-1.909%	119,726	-13.093%
2026-02-18	24.7400	25.1500	24.7000	25.15000	+4.012%	43,219	-14.751%
2026-02-17	23.9300	24.2000	23.8700	24.18000	+3.643%	34,603	-11.332%
2026-02-13	23.0700	23.3900	22.9600	23.33000	+0.129%	11,338	-8.101%
2026-02-12	23.6100	23.7600	23.1900	23.30000	-1.729%	29,406	-7.983%
2026-02-11	23.6800	23.7350	23.2600	23.71000	+1.803%	12,253	-9.574%
2026-02-10	23.3800	23.3900	23.2185	23.29000	-2.307%	8,686	-7.943%
2026-02-09	23.3700	23.8400	23.3500	23.84000	+3.878%	29,361	-10.067%
2026-02-06	22.6900	22.9500	22.6900	22.95000	+3.285%	30,681	-6.580%
2026-02-05	22.0200	22.3700	21.9700	22.22000	+0.316%	36,466	-3.510%
2026-02-04	22.5500	22.5800	21.8920	22.15000	-2.723%	27,663	-3.205%
2026-02-03	22.6500	22.8100	22.4880	22.77000	+1.263%	8,401	-5.841%
2026-02-02	23.5000	23.5000	22.4300	22.48600	+0.474%	52,350	-4.652%
2026-01-30	23.1178	23.5500	22.2900	22.38000	-0.837%	12,261	-4.200%
2026-01-29	23.9321	25.1461	22.4196	22.56880	-14.803%	45,399	-5.002%
2026-01-28	23.2100	27.0200	23.2100	26.49000	+7.727%	17,660	-19.064%
2026-01-27	23.9100	25.0700	22.8000	24.59000	-5.241%	29,733	-12.810%
2026-01-26	23.1100	25.9700	22.8100	25.95000	+13.816%	20,267	-17.380%
2026-01-23	22.5500	24.4000	22.4000	22.80000	-2.355%	42,490	-5.965%
2026-01-22	22.8400	23.7200	22.3200	23.35000	+6.621%	39,012	-8.180%
2026-01-21	21.6700	22.4000	21.6700	21.90000	+0.183%	43,498	-2.100%
2026-01-20	22.0500	22.3670	21.7600	21.86000	-3.146%	16,876	-1.921%
2026-01-16	22.1600	22.6000	22.1600	22.57000	+1.438%	35,264	-5.007%
2026-01-15	21.9955	22.2500	21.8700	22.25000	+2.017%	42,379	-3.640%
2026-01-14	21.7550	21.9200	21.6600	21.81000	+0.414%	23,598	-1.696%
2026-01-13	21.6200	21.8270	21.6000	21.72000	+0.323%	32,591	-1.289%
2026-01-12	21.6700	21.7600	21.6500	21.65000	+1.557%	13,864	-0.970%
2026-01-09	20.9100	21.3200	20.9100	21.31800	-0.708%	25,516	+0.572%
2026-01-08	21.6200	21.6400	21.4400	21.47000	-0.417%	25,826	-0.140%
2026-01-07	21.5400	21.6500	21.5000	21.56000	+4.205%	17,086	-0.557%
2026-01-06	20.7805	20.8100	20.6500	20.69000	+1.422%	16,376	+3.625%
2026-01-05	20.2500	20.4450	20.1800	20.40000	+1.746%	23,549	+5.098%
2026-01-02	20.0700	20.1400	19.9600	20.05000	+0.957%	13,048	+6.933%
2025-12-31	20.2600	20.5610	19.8300	19.86000	-1.439%	19,161	+7.956%
2025-12-30	19.8500	20.1500	19.8300	20.15000	+2.025%	28,750	+6.402%
2025-12-29	19.8805	19.8805	19.6350	19.75000	-1.003%	16,601	+8.557%
2025-12-26	19.7010	20.0000	19.7010	19.95000	+0.504%	14,047	+7.469%
2025-12-24	19.2500	20.0200	19.2500	19.85000	-0.301%	12,852	+8.010%
2025-12-23	19.8400	19.9130	19.7450	19.91000	+0.151%	15,995	+7.685%
2025-12-22	19.7500	19.9100	19.7205	19.88000	+0.101%	26,417	+7.847%
2025-12-19	20.0500	20.0500	19.8400	19.86000	-0.201%	16,143	+7.956%
2025-12-18	19.8200	19.9700	19.7500	19.90000	+1.999%	29,614	+7.739%
2025-12-17	19.5200	19.6100	19.4300	19.51000	-2.790%	27,608	+9.892%
2025-12-16	20.1205	20.2300	19.9200	20.07000	-1.906%	33,587	+6.826%
2025-12-15	20.1700	20.4600	20.1625	20.46000	+2.866%	25,958	+4.790%
2025-12-12	20.3200	20.4000	19.8000	19.89000	-1.192%	16,327	+7.793%
2025-12-11	20.0300	20.1500	20.0000	20.13000	-0.494%	28,928	+6.508%
2025-12-10	19.9200	20.2300	19.8605	20.23000	+3.214%	13,995	+5.981%
2025-12-09	19.7400	19.7800	19.5700	19.60000	+1.240%	26,539	+9.388%
2025-12-08	19.2300	19.3600	19.2000	19.36000	+2.542%	16,989	+10.744%
2025-12-05	19.0500	19.0550	18.8325	18.88000	-1.048%	22,594	+13.559%
2025-12-04	18.9400	19.1100	18.9400	19.08000	+0.157%	22,754	+12.369%
2025-12-03	18.9305	19.0500	18.9305	19.05000	+2.386%	25,022	+12.546%
2025-12-02	18.4900	18.6600	18.4900	18.60600	+3.338%	19,205	+15.232%
2025-12-01	18.0220	18.0500	17.9400	18.00500	-2.570%	20,776	+19.078%
2025-11-28	18.3950	18.4800	18.3605	18.48000	-0.081%	4,690	+16.017%
2025-11-26	18.5000	18.6108	18.4700	18.49500	+1.845%	43,658	+15.923%
2025-11-25	18.1700	18.1700	18.0000	18.16000	+4.188%	33,453	+18.062%
2025-11-24	17.3600	17.5799	17.3300	17.43000	+4.515%	28,246	+23.006%
2025-11-21	16.6900	16.8600	16.3700	16.67700	-5.939%	27,678	+28.560%
2025-11-20	18.0600	18.2000	17.7300	17.73000	0.000%	16,950	+20.925%
2025-11-19	17.7400	17.8100	17.6900	17.73000	-0.169%	11,165	+20.925%
2025-11-18	17.7500	17.8099	17.6500	17.76000	-1.058%	14,084	+20.721%
2025-11-17	17.8100	18.0099	17.8000	17.95000	-0.664%	11,580	+19.443%
2025-11-14	17.9500	18.0800	17.9500	18.07000	+0.781%	7,514	+18.650%
2025-11-13	18.2900	18.2900	17.9300	17.93000	-1.807%	11,256	+19.576%
2025-11-12	18.1805	18.3000	18.1805	18.26000	+0.996%	10,482	+17.415%
2025-11-11	18.0400	18.1075	17.9075	18.08000	+0.576%	15,821	+18.584%
2025-11-10	17.9400	17.9765	17.8600	17.97650	+2.958%	40,569	+19.267%
2025-11-07	17.5600	17.6000	17.4500	17.46000	+1.276%	32,791	+22.795%
2025-11-06	17.2700	17.3400	17.1900	17.24000	+1.861%	15,515	+24.362%
2025-11-05	16.8200	16.9600	16.8100	16.92500	+1.226%	6,748	+26.677%
2025-11-04	16.6600	16.7575	16.6600	16.72000	-0.889%	16,441	+28.230%
2025-11-03	16.6700	16.9000	16.6700	16.87000	+2.803%	5,255	+27.090%
2025-10-31	16.3975	16.4100	16.3275	16.41000	-1.795%	9,032	+30.652%
2025-10-30	16.8400	16.8400	16.7100	16.71000	-0.831%	25,681	+28.306%
2025-10-29	16.8500	16.9360	16.7225	16.85000	-0.473%	10,575	+27.240%
2025-10-28	16.8650	16.9400	16.8001	16.93000	+0.834%	9,146	+26.639%
2025-10-27	16.8600	16.9799	16.7900	16.79000	+0.539%	5,281	+27.695%
2025-10-24	16.6700	16.7040	16.6700	16.70000	+1.458%	4,274	+28.383%
2025-10-23	16.3800	16.4700	16.2900	16.46000	+1.888%	9,455	+30.255%
2025-10-22	16.5000	16.5000	16.1350	16.15500	-0.309%	9,031	+32.714%
2025-10-21	16.2500	16.2599	16.1750	16.20500	-1.699%	27,840	+32.305%
2025-10-20	16.5200	16.6699	16.4700	16.48500	+0.304%	8,132	+30.058%
2025-10-17	16.4800	16.4800	16.3900	16.43500	-2.056%	9,402	+30.453%
2025-10-16	16.4800	16.7800	16.4800	16.78000	+3.071%	12,491	+27.771%
2025-10-15	16.4900	16.4900	16.2685	16.28000	-2.980%	8,392	+31.695%
2025-10-14	16.5800	16.8255	16.5800	16.78000	+0.811%	37,704	+27.771%
2025-10-13	16.5300	16.6700	16.5300	16.64500	+0.453%	12,000	+28.807%
2025-10-10	16.6840	16.6840	16.5100	16.57000	+1.006%	7,737	+29.390%
2025-10-09	16.5900	16.5900	16.3775	16.40500	-0.395%	15,809	+30.692%
2025-10-08	16.4070	16.5100	16.4070	16.47000	+0.366%	11,382	+30.176%
2025-10-07	16.4300	16.4500	16.3300	16.41000	-0.726%	4,819	+30.652%
2025-10-06	16.4500	16.5300	16.4300	16.53000	+0.916%	4,790	+29.704%
2025-10-03	16.3870	16.3870	16.2500	16.38000	-0.061%	15,810	+30.891%
2025-10-02	16.2000	16.4199	16.1600	16.39000	+2.936%	11,131	+30.811%
2025-10-01	15.9620	15.9620	15.8740	15.92250	-0.484%	7,060	+34.652%
2025-09-30	15.8800	16.0000	15.8800	16.00000	+2.433%	36,087	+34.000%
2025-09-29	15.5900	15.6200	15.5740	15.62000	+0.353%	6,918	+37.260%
2025-09-26	15.5600	15.6000	15.5100	15.56500	+1.732%	12,232	+37.745%
2025-09-25	15.2400	15.3000	15.2201	15.30000	-2.174%	35,698	+40.131%
2025-09-24	15.6905	15.6975	15.6200	15.64000	-1.913%	15,812	+37.084%
2025-09-23	16.0700	16.0700	15.9300	15.94500	-0.654%	11,358	+34.462%
2025-09-22	16.0305	16.0800	15.9650	16.05000	-0.280%	7,665	+33.583%
2025-09-19	16.0550	16.1300	16.0550	16.09500	-0.862%	24,173	+33.209%
2025-09-18	16.2150	16.2799	16.1535	16.23500	+1.216%	10,773	+32.060%
2025-09-17	16.2000	16.2195	16.0000	16.04000	-1.474%	18,719	+33.666%
2025-09-16	16.2100	16.2800	16.1735	16.28000	-0.489%	19,389	+31.695%
2025-09-15	16.2300	16.3600	16.2300	16.36000	+1.489%	9,563	+31.051%
2025-09-12	16.0280	16.1300	16.0280	16.12000	+0.031%	14,679	+33.002%
2025-09-11	16.1100	16.1885	16.0100	16.11500	+1.467%	12,143	+33.044%
2025-09-10	15.9405	15.9700	15.8820	15.88200	+2.863%	7,915	+34.996%
2025-09-09	15.4000	15.4599	15.3800	15.44000	-0.291%	7,528	+38.860%
2025-09-08	15.4620	15.6200	15.4550	15.48500	+1.875%	9,735	+38.457%
2025-09-05	15.1450	15.2260	15.1400	15.20000	+0.863%	9,306	+41.053%
2025-09-04	15.0020	15.1020	15.0020	15.07000	+1.243%	7,983	+42.269%
2025-09-03	14.8800	14.9500	14.8720	14.88500	+0.398%	13,799	+44.038%
2025-09-02	14.6300	14.8260	14.6190	14.82600	-1.652%	13,151	+44.611%
2025-08-29	15.0620	15.1099	15.0500	15.07500	-0.528%	11,209	+42.222%
2025-08-28	15.0720	15.1600	15.0720	15.15500	+1.473%	8,895	+41.471%
2025-08-27	14.8370	14.9350	14.8370	14.93500	-1.743%	5,743	+43.555%
2025-08-26	15.0500	15.2000	15.0500	15.20000	0.000%	16,089	+41.053%
2025-08-25	15.2200	15.2650	15.1025	15.20000	-2.564%	7,360	+41.053%
2025-08-22	15.3650	15.6000	15.3650	15.60000	+2.161%	3,936	+37.436%
2025-08-21	15.2805	15.3100	15.2475	15.27000	+0.066%	7,352	+40.406%
2025-08-20	15.2000	15.2699	15.2000	15.26000	+0.131%	9,162	+40.498%
2025-08-19	15.2500	15.3100	15.2000	15.24000	-0.457%	7,134	+40.682%
2025-08-18	15.2400	15.3100	15.2400	15.31000	0.000%	5,208	+40.039%
2025-08-15	15.3250	15.4299	15.1900	15.31000	+0.525%	12,582	+40.039%
2025-08-14	15.1600	15.2300	15.1600	15.23000	+1.331%	8,423	+40.775%
2025-08-13	15.0650	15.0775	14.9900	15.03000	+0.468%	5,941	+42.648%
2025-08-12	14.8550	14.9600	14.8550	14.96000	+2.326%	16,675	+43.316%
2025-08-11	14.5100	14.6300	14.5020	14.62000	+1.211%	6,820	+46.648%
2025-08-08	14.4620	14.5599	14.3300	14.44500	+1.297%	5,715	+48.425%
2025-08-07	14.1700	14.2600	14.1700	14.26000	+2.590%	14,309	+50.351%
2025-08-06	13.8100	13.9400	13.8100	13.90000	+1.312%	32,670	+54.245%
2025-08-05	13.6750	13.7200	13.6550	13.72000	0.000%	9,133	+56.268%
2025-08-04	13.7300	13.7300	13.6800	13.72000	+1.255%	8,909	+56.268%
2025-08-01	13.5900	13.5900	13.4675	13.55000	-1.455%	4,643	+58.229%
2025-07-31	13.7900	13.8075	13.7250	13.75000	-2.066%	7,225	+55.927%
2025-07-30	14.1000	14.1000	13.9275	14.04000	-1.955%	7,303	+52.707%
2025-07-29	14.2075	14.3200	14.2075	14.32000	+1.777%	6,019	+49.721%
2025-07-28	14.1100	14.1100	14.0300	14.07000	-0.915%	8,619	+52.381%
2025-07-25	14.1450	14.2000	14.1001	14.20000	-1.252%	7,941	+50.986%
2025-07-24	14.3400	14.3800	14.3200	14.38000	+1.496%	3,566	+49.096%
2025-07-23	13.9540	14.1900	13.9540	14.16800	+1.490%	6,472	+51.327%
2025-07-22	13.7705	13.9600	13.7705	13.96000	+1.453%	4,667	+53.582%
2025-07-21	13.6800	13.7950	13.6800	13.76000	+0.739%	4,380	+55.814%
2025-07-18	13.6900	13.7110	13.6150	13.65900	+1.403%	14,508	+56.966%
2025-07-17	13.3975	13.6400	13.3975	13.47000	+2.746%	255,864	+59.169%
2025-07-16	12.9275	13.1199	12.9275	13.11000	+1.628%	8,478	+63.539%
2025-07-15	12.9300	12.9320	12.8575	12.90000	-2.494%	4,956	+66.202%
2025-07-14	13.1300	13.2300	13.1300	13.23000	+0.379%	25,075	+62.056%
2025-07-11	13.1000	13.1800	13.1000	13.18000	+0.194%	8,807	+62.671%
2025-07-10	13.1175	13.1545	13.0630	13.15450	-1.057%	29,588	+62.986%
2025-07-09	13.2000	13.3000	13.1875	13.29500	+0.720%	39,403	+61.264%
2025-07-08	13.0750	13.2000	13.0750	13.20000	-1.049%	4,563	+62.424%
2025-07-07	12.9900	13.5900	12.9900	13.34000	-2.646%	32,998	+60.720%
2025-07-03	13.6500	13.7850	13.6500	13.70250	-2.125%	9,751	+56.468%
2025-07-02	13.7000	14.0000	13.6200	14.00000	-3.315%	13,804	+53.143%
2025-07-01	13.3875	14.4800	13.3300	14.48000	+4.173%	52,673	+48.066%
2025-06-30	13.8680	13.9000	13.7100	13.90000	-0.369%	19,792	+54.245%
2025-06-27	13.6100	14.0800	13.6100	13.95150	+2.963%	17,895	+53.675%
2025-06-26	13.5875	13.6399	13.5401	13.55000	+1.460%	7,838	+58.229%
2025-06-25	13.3100	13.3850	13.2980	13.35500	+1.714%	6,136	+60.539%
2025-06-24	13.1625	13.2100	13.1300	13.13000	+1.078%	7,426	+63.290%
2025-06-23	12.8400	13.0000	12.8100	12.99000	+3.095%	13,036	+65.050%
2025-06-20	12.6925	12.7899	12.5850	12.60000	-2.326%	7,605	+70.159%
2025-06-18	12.8000	12.9099	12.8000	12.90000	+1.097%	12,607	+66.202%
2025-06-17	12.8200	12.8550	12.7300	12.76000	-1.922%	12,675	+68.025%
2025-06-16	12.9600	13.0599	12.9600	13.01000	+0.541%	33,623	+64.796%
2025-06-13	12.8675	12.9760	12.8675	12.94000	-1.933%	7,482	+65.688%
2025-06-12	13.1575	13.2160	13.1200	13.19500	+1.853%	4,716	+62.486%
2025-06-11	12.9300	13.0400	12.9000	12.95500	-0.423%	24,246	+65.496%
2025-06-10	13.0825	13.0825	12.9600	13.01000	-0.383%	4,709	+64.796%
2025-06-09	13.0575	13.0800	12.9900	13.06000	-1.061%	16,538	+64.165%
2025-06-06	13.1075	13.2000	13.0101	13.20000	-1.049%	47,458	+62.424%
2025-06-05	13.3675	13.4805	13.3200	13.34000	+1.445%	7,115	+60.720%
2025-06-04	13.1750	13.2060	13.1350	13.15000	-0.349%	14,950	+63.042%
2025-06-03	13.1800	13.2000	13.1450	13.19600	-1.228%	40,444	+62.473%
2025-06-02	13.2700	13.3600	13.2601	13.36000	+1.907%	8,397	+60.479%
2025-05-30	13.0350	13.1200	13.0200	13.11000	-1.429%	42,211	+63.539%
2025-05-29	13.2125	13.3000	13.2125	13.30000	+0.302%	3,521	+61.203%
2025-05-28	13.2350	13.2600	13.2090	13.26000	-1.486%	9,636	+61.689%
2025-05-27	13.4805	13.5999	13.3501	13.46000	-0.517%	6,892	+59.287%
2025-05-23	13.5300	13.5599	13.4800	13.53000	-0.515%	6,448	+58.463%
2025-05-22	13.4700	13.6000	13.4476	13.60000	+1.039%	14,168	+57.647%
2025-05-21	13.6000	13.6000	13.4601	13.46010	-2.037%	3,553	+59.286%
2025-05-20	13.6600	13.7500	13.5700	13.74000	+2.385%	12,143	+56.041%
2025-05-19	13.2900	13.4200	13.2385	13.42000	+2.053%	8,592	+59.762%
2025-05-16	12.9752	13.1500	12.9752	13.15000	+0.998%	7,089	+63.042%
2025-05-15	12.9400	13.0200	12.8400	13.02000	+0.696%	12,911	+64.670%
2025-05-14	12.8950	12.9399	12.8250	12.93000	+1.174%	5,256	+65.816%
2025-05-13	12.6925	12.7800	12.6200	12.78000	+2.899%	8,683	+67.762%
2025-05-12	12.2200	12.4530	12.2200	12.42000	-1.818%	26,347	+72.625%
2025-05-09	12.7135	12.7680	12.5300	12.65000	+0.477%	31,381	+69.486%
2025-05-08	12.6100	12.6500	12.4100	12.59000	+0.399%	11,643	+70.294%
2025-05-07	12.6099	12.7999	12.4510	12.54000	-1.026%	3,755	+70.973%
2025-05-06	12.7400	12.7400	12.6700	12.67000	-1.943%	10,856	+69.219%
2025-05-05	12.9099	12.9399	12.7975	12.92100	+0.906%	38,377	+65.931%
2025-05-02	12.8000	13.0400	12.6000	12.80500	+0.176%	12,369	+67.435%
2025-05-01	12.5000	12.8000	12.5000	12.78250	+1.288%	37,289	+67.729%
2025-04-30	12.3301	12.6300	12.3301	12.62000	+1.284%	206,055	+69.889%
2025-04-29	12.4599	12.4600	12.1800	12.46000	-0.796%	3,289	+72.071%
2025-04-28	12.2850	12.5600	12.1901	12.56000	+2.698%	6,400	+70.701%
2025-04-25	12.1200	12.2399	12.1200	12.23000	+1.242%	7,056	+75.307%
2025-04-24	11.9000	12.1799	11.9000	12.08000	+1.088%	2,789	+77.483%
2025-04-23	11.9200	11.9600	11.8200	11.95000	+2.399%	3,849	+79.414%
2025-04-22	11.9975	11.9975	11.6700	11.67000	+0.886%	6,053	+83.719%
2025-04-21	11.7050	11.7050	11.5675	11.56750	-1.217%	1,574	+85.347%
2025-04-17	11.6380	11.7100	11.5600	11.71000	+2.003%	17,683	+83.091%
2025-04-16	11.5600	11.6299	11.4800	11.48000	+1.683%	2,884	+86.760%
2025-04-15	11.4700	11.5700	11.2900	11.29000	-1.311%	4,878	+89.903%
2025-04-14	11.2050	11.4999	11.2000	11.44000	+2.693%	13,609	+87.413%
2025-04-11	10.9800	11.1400	10.8675	11.14000	0.000%	14,918	+92.460%
2025-04-10	10.8900	11.1400	10.8900	11.14000	+5.293%	12,811	+92.460%
2025-04-09	10.5000	11.3800	10.4000	10.58000	+1.051%	19,106	+102.647%
2025-04-08	10.6000	10.6601	10.1600	10.47000	+3.766%	23,091	+104.776%
2025-04-07	10.0300	10.6000	10.0300	10.09000	-5.169%	13,837	+112.488%

.dark-mode .c95k1n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c95k1n{ 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