(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-07-16 | 00:00:00 | 2,19 | 2,19 | 2,11 | 2,13 | 1.721.000 | | 2001-07-17 | 00:00:00 | 2,11 | 2,12 | 2,07 | 2,08 | 2.343.500 | | 2001-07-18 | 00:00:00 | 2,12 | 2,13 | 2,06 | 2,13 | 3.831.500 | | 2001-07-19 | 00:00:00 | 2,16 | 2,22 | 2,12 | 2,20 | 4.368.000 | | 2001-07-20 | 00:00:00 | 2,16 | 2,21 | 2,16 | 2,17 | 4.863.000 | | 2001-07-23 | 00:00:00 | 2,17 | 2,18 | 2,14 | 2,16 | 2.050.500 | | 2001-07-24 | 00:00:00 | 2,14 | 2,15 | 2,10 | 2,10 | 3.386.000 | | 2001-07-25 | 00:00:00 | 2,09 | 2,12 | 2,06 | 2,10 | 5.110.000 | | 2001-07-26 | 00:00:00 | 2,10 | 2,11 | 2,07 | 2,07 | 2.272.000 | | 2001-07-27 | 00:00:00 | 2,09 | 2,11 | 2,08 | 2,10 | 2.276.000 | | 2001-07-30 | 00:00:00 | 2,09 | 2,26 | 2,09 | 2,17 | 7.744.000 | | 2001-07-31 | 00:00:00 | 2,16 | 2,19 | 2,13 | 2,19 | 2.744.000 | | 2001-08-01 | 00:00:00 | 2,16 | 2,23 | 2,16 | 2,22 | 3.009.500 | | 2001-08-02 | 00:00:00 | 2,24 | 2,32 | 2,24 | 2,29 | 7.074.500 | | 2001-08-03 | 00:00:00 | 2,31 | 2,31 | 2,24 | 2,24 | 2.052.000 | | 2001-08-06 | 00:00:00 | 2,25 | 2,29 | 2,24 | 2,29 | 1.126.500 | | 2001-08-07 | 00:00:00 | 2,27 | 2,28 | 2,22 | 2,28 | 2.007.000 | | 2001-08-08 | 00:00:00 | 2,30 | 2,41 | 2,29 | 2,41 | 9.105.500 | | 2001-08-09 | 00:00:00 | 2,37 | 2,41 | 2,28 | 2,29 | 11.913.000 | | 2001-08-10 | 00:00:00 | 2,30 | 2,30 | 2,21 | 2,24 | 5.630.000 | | 2001-08-13 | 00:00:00 | 2,24 | 2,24 | 2,20 | 2,24 | 3.154.000 | | 2001-08-14 | 00:00:00 | 2,25 | 2,27 | 2,20 | 2,20 | 2.515.500 | | 2001-08-15 | 00:00:00 | 2,20 | 2,20 | 2,20 | 2,20 | 0 | | 2001-08-16 | 00:00:00 | 2,21 | 2,21 | 2,16 | 2,18 | 2.655.500 | | 2001-08-17 | 00:00:00 | 2,21 | 2,21 | 2,14 | 2,18 | 3.381.000 | | 2001-08-20 | 00:00:00 | 2,16 | 2,19 | 2,15 | 2,15 | 2.001.500 | | 2001-08-21 | 00:00:00 | 2,17 | 2,19 | 2,14 | 2,16 | 3.843.000 | | 2001-08-22 | 00:00:00 | 2,16 | 2,21 | 2,15 | 2,17 | 4.078.500 | | 2001-08-23 | 00:00:00 | 2,17 | 2,19 | 2,16 | 2,18 | 3.064.000 | | 2001-08-24 | 00:00:00 | 2,18 | 2,20 | 2,17 | 2,18 | 2.032.000 | | 2001-08-27 | 00:00:00 | 2,20 | 2,20 | 2,14 | 2,15 | 2.331.500 | | 2001-08-28 | 00:00:00 | 2,16 | 2,16 | 2,13 | 2,13 | 2.701.500 | | 2001-08-29 | 00:00:00 | 2,13 | 2,16 | 2,12 | 2,15 | 1.948.500 | | 2001-08-30 | 00:00:00 | 2,16 | 2,16 | 2,12 | 2,12 | 2.553.000 | | 2001-08-31 | 00:00:00 | 2,11 | 2,15 | 2,10 | 2,14 | 2.419.500 | | 2001-09-03 | 00:00:00 | 2,12 | 2,13 | 2,09 | 2,12 | 1.680.500 | | 2001-09-04 | 00:00:00 | 2,13 | 2,15 | 2,10 | 2,15 | 2.979.500 | | 2001-09-05 | 00:00:00 | 2,14 | 2,17 | 2,12 | 2,17 | 4.138.500 | | 2001-09-06 | 00:00:00 | 2,16 | 2,18 | 2,08 | 2,12 | 3.953.500 | | 2001-09-07 | 00:00:00 | 2,09 | 2,14 | 2,01 | 2,10 | 4.031.500 | | 2001-09-10 | 00:00:00 | 2,07 | 2,13 | 2,05 | 2,09 | 2.529.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
