(Login BolsaPT & Canal Forex) |
|
 A2A - [Ticker: A2A.MI] |     | | Última Trade | 1,491 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,016 (+1,085%) | Capitalização Bolsista | 0 | | Bid / Ask | 1,489 x 275.000 - 1,500 x 800.000 | EPS | 0,00 | | Abertura | 1,479 | PER | 0,00% | | Máximo | 1,499 | Pagamento Dividendo | | | Mínimo | 1,478 | Data Ex-Dividendo | | | Fecho Anterior | 1,475 | Yield | | | Volume | 7.942.075 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para A2A.MI de 2000-01-01 a 2023-04-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-05-21 | 00:00:00 | 2,75 | 2,75 | 2,68 | 2,70 | 1.640.500 | | 2001-05-22 | 00:00:00 | 2,72 | 2,80 | 2,71 | 2,79 | 4.546.000 | | 2001-05-23 | 00:00:00 | 2,78 | 2,81 | 2,77 | 2,79 | 2.136.000 | | 2001-05-24 | 00:00:00 | 2,79 | 2,84 | 2,77 | 2,84 | 2.349.000 | | 2001-05-25 | 00:00:00 | 2,84 | 2,84 | 2,77 | 2,78 | 1.470.000 | | 2001-05-28 | 00:00:00 | 2,78 | 2,81 | 2,77 | 2,80 | 1.204.000 | | 2001-05-29 | 00:00:00 | 2,80 | 2,81 | 2,78 | 2,79 | 1.802.500 | | 2001-05-30 | 00:00:00 | 2,76 | 2,81 | 2,70 | 2,70 | 1.990.000 | | 2001-05-31 | 00:00:00 | 2,70 | 2,77 | 2,69 | 2,70 | 1.277.500 | | 2001-06-01 | 00:00:00 | 2,70 | 2,76 | 2,68 | 2,72 | 1.059.500 | | 2001-06-04 | 00:00:00 | 2,77 | 2,77 | 2,70 | 2,71 | 1.281.500 | | 2001-06-05 | 00:00:00 | 2,72 | 2,75 | 2,66 | 2,68 | 2.137.500 | | 2001-06-06 | 00:00:00 | 2,69 | 2,70 | 2,66 | 2,67 | 1.972.500 | | 2001-06-07 | 00:00:00 | 2,69 | 2,76 | 2,66 | 2,73 | 1.573.000 | | 2001-06-08 | 00:00:00 | 2,74 | 2,76 | 2,68 | 2,70 | 1.594.500 | | 2001-06-11 | 00:00:00 | 2,68 | 2,72 | 2,67 | 2,69 | 1.064.000 | | 2001-06-12 | 00:00:00 | 2,68 | 2,70 | 2,62 | 2,62 | 1.738.000 | | 2001-06-13 | 00:00:00 | 2,65 | 2,67 | 2,64 | 2,65 | 1.125.000 | | 2001-06-14 | 00:00:00 | 2,62 | 2,63 | 2,61 | 2,61 | 1.121.500 | | 2001-06-15 | 00:00:00 | 2,59 | 2,62 | 2,57 | 2,61 | 6.233.000 | | 2001-06-18 | 00:00:00 | 2,59 | 2,59 | 2,43 | 2,47 | 3.993.000 | | 2001-06-19 | 00:00:00 | 2,47 | 2,48 | 2,40 | 2,45 | 2.714.500 | | 2001-06-20 | 00:00:00 | 2,42 | 2,46 | 2,36 | 2,46 | 3.314.500 | | 2001-06-21 | 00:00:00 | 2,46 | 2,47 | 2,40 | 2,44 | 1.542.000 | | 2001-06-22 | 00:00:00 | 2,43 | 2,45 | 2,41 | 2,44 | 916.000 | | 2001-06-25 | 00:00:00 | 2,40 | 2,42 | 2,37 | 2,42 | 2.640.000 | | 2001-06-26 | 00:00:00 | 2,40 | 2,40 | 2,35 | 2,37 | 3.018.500 | | 2001-06-27 | 00:00:00 | 2,35 | 2,36 | 2,30 | 2,30 | 5.279.000 | | 2001-06-28 | 00:00:00 | 2,29 | 2,36 | 2,21 | 2,31 | 4.687.000 | | 2001-06-29 | 00:00:00 | 2,35 | 2,39 | 2,31 | 2,36 | 3.654.000 | | 2001-07-02 | 00:00:00 | 2,35 | 2,41 | 2,34 | 2,39 | 2.244.500 | | 2001-07-03 | 00:00:00 | 2,41 | 2,43 | 2,36 | 2,37 | 2.287.000 | | 2001-07-04 | 00:00:00 | 2,37 | 2,38 | 2,32 | 2,37 | 1.734.500 | | 2001-07-05 | 00:00:00 | 2,34 | 2,38 | 2,34 | 2,35 | 1.790.500 | | 2001-07-06 | 00:00:00 | 2,31 | 2,37 | 2,29 | 2,31 | 1.994.500 | | 2001-07-09 | 00:00:00 | 2,31 | 2,34 | 2,28 | 2,28 | 1.343.500 | | 2001-07-10 | 00:00:00 | 2,30 | 2,30 | 2,22 | 2,22 | 4.740.000 | | 2001-07-11 | 00:00:00 | 2,21 | 2,22 | 2,12 | 2,12 | 2.621.500 | | 2001-07-12 | 00:00:00 | 2,16 | 2,17 | 2,07 | 2,08 | 2.712.500 | | 2001-07-13 | 00:00:00 | 2,08 | 2,08 | 2,08 | 2,08 | 0 | | 2001-07-16 | 00:00:00 | 2,19 | 2,19 | 2,11 | 2,13 | 1.721.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
