(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-02-25 | 00:00:00 | 1,85 | 1,85 | 1,75 | 1,82 | 7.632.400 | | 2002-02-26 | 00:00:00 | 1,83 | 1,83 | 1,78 | 1,78 | 4.075.700 | | 2002-02-27 | 00:00:00 | 1,80 | 1,88 | 1,79 | 1,88 | 4.703.400 | | 2002-02-28 | 00:00:00 | 1,87 | 1,91 | 1,86 | 1,90 | 4.684.500 | | 2002-03-01 | 00:00:00 | 1,89 | 1,92 | 1,88 | 1,90 | 2.235.600 | | 2002-03-04 | 00:00:00 | 1,94 | 1,99 | 1,94 | 1,99 | 4.782.100 | | 2002-03-05 | 00:00:00 | 1,99 | 1,99 | 1,93 | 1,96 | 3.215.100 | | 2002-03-06 | 00:00:00 | 1,95 | 1,98 | 1,93 | 1,96 | 1.811.100 | | 2002-03-07 | 00:00:00 | 1,99 | 2,00 | 1,88 | 1,90 | 5.658.100 | | 2002-03-08 | 00:00:00 | 1,91 | 1,93 | 1,89 | 1,91 | 4.053.300 | | 2002-03-11 | 00:00:00 | 1,92 | 1,93 | 1,89 | 1,92 | 2.494.700 | | 2002-03-12 | 00:00:00 | 1,91 | 1,91 | 1,85 | 1,88 | 4.481.300 | | 2002-03-13 | 00:00:00 | 1,88 | 1,95 | 1,87 | 1,93 | 3.528.800 | | 2002-03-14 | 00:00:00 | 1,93 | 1,95 | 1,91 | 1,94 | 4.112.800 | | 2002-03-15 | 00:00:00 | 1,95 | 1,97 | 1,89 | 1,93 | 13.501.000 | | 2002-03-18 | 00:00:00 | 1,85 | 1,98 | 1,85 | 1,95 | 21.147.000 | | 2002-03-19 | 00:00:00 | 1,94 | 1,97 | 1,91 | 1,93 | 3.058.600 | | 2002-03-20 | 00:00:00 | 1,92 | 1,94 | 1,90 | 1,90 | 1.952.200 | | 2002-03-21 | 00:00:00 | 1,89 | 1,92 | 1,89 | 1,91 | 1.461.100 | | 2002-03-22 | 00:00:00 | 1,91 | 1,93 | 1,91 | 1,93 | 1.174.600 | | 2002-03-25 | 00:00:00 | 1,91 | 1,94 | 1,91 | 1,93 | 1.818.800 | | 2002-03-26 | 00:00:00 | 1,91 | 1,93 | 1,89 | 1,92 | 1.884.000 | | 2002-03-27 | 00:00:00 | 1,91 | 1,93 | 1,90 | 1,92 | 1.133.600 | | 2002-03-28 | 00:00:00 | 1,92 | 1,92 | 1,92 | 1,92 | 0 | | 2002-03-29 | 00:00:00 | 1,92 | 1,92 | 1,92 | 1,92 | 0 | | 2002-04-01 | 00:00:00 | 1,92 | 1,92 | 1,92 | 1,92 | 0 | | 2002-04-02 | 00:00:00 | 1,96 | 1,96 | 1,91 | 1,95 | 1.024.300 | | 2002-04-03 | 00:00:00 | 1,93 | 1,95 | 1,91 | 1,92 | 1.372.600 | | 2002-04-04 | 00:00:00 | 1,92 | 1,95 | 1,92 | 1,95 | 1.271.500 | | 2002-04-05 | 00:00:00 | 1,95 | 1,95 | 1,92 | 1,94 | 921.900 | | 2002-04-08 | 00:00:00 | 1,92 | 1,93 | 1,88 | 1,89 | 1.570.700 | | 2002-04-09 | 00:00:00 | 1,90 | 1,90 | 1,87 | 1,89 | 1.256.200 | | 2002-04-10 | 00:00:00 | 1,88 | 1,90 | 1,86 | 1,90 | 2.248.200 | | 2002-04-11 | 00:00:00 | 1,89 | 1,91 | 1,85 | 1,87 | 1.425.300 | | 2002-04-12 | 00:00:00 | 1,86 | 1,88 | 1,85 | 1,87 | 1.037.600 | | 2002-04-15 | 00:00:00 | 1,87 | 1,90 | 1,85 | 1,90 | 1.050.400 | | 2002-04-16 | 00:00:00 | 1,89 | 1,94 | 1,88 | 1,94 | 1.292.600 | | 2002-04-17 | 00:00:00 | 1,94 | 1,96 | 1,93 | 1,95 | 1.430.400 | | 2002-04-18 | 00:00:00 | 1,94 | 1,96 | 1,90 | 1,91 | 1.338.200 | | 2002-04-19 | 00:00:00 | 1,91 | 1,93 | 1,90 | 1,91 | 1.471.600 | | 2002-04-22 | 00:00:00 | 1,93 | 1,93 | 1,91 | 1,91 | 1.064.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
