(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 2023-12-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-06-17 | 00:00:00 | 1,51 | 1,57 | 1,50 | 1,57 | 1.252.400 | | 2002-06-18 | 00:00:00 | 1,57 | 1,60 | 1,55 | 1,57 | 783.000 | | 2002-06-19 | 00:00:00 | 1,54 | 1,55 | 1,51 | 1,55 | 581.200 | | 2002-06-20 | 00:00:00 | 1,53 | 1,54 | 1,47 | 1,50 | 1.283.300 | | 2002-06-21 | 00:00:00 | 1,42 | 1,49 | 1,42 | 1,46 | 583.600 | | 2002-06-24 | 00:00:00 | 1,43 | 1,44 | 1,37 | 1,37 | 1.350.900 | | 2002-06-25 | 00:00:00 | 1,40 | 1,44 | 1,36 | 1,43 | 1.563.800 | | 2002-06-26 | 00:00:00 | 1,36 | 1,40 | 1,36 | 1,38 | 1.216.400 | | 2002-06-27 | 00:00:00 | 1,40 | 1,43 | 1,35 | 1,38 | 1.802.200 | | 2002-06-28 | 00:00:00 | 1,43 | 1,50 | 1,42 | 1,42 | 7.192.800 | | 2002-07-01 | 00:00:00 | 1,39 | 1,43 | 1,38 | 1,41 | 15.810.900 | | 2002-07-02 | 00:00:00 | 1,40 | 1,41 | 1,39 | 1,39 | 2.276.500 | | 2002-07-03 | 00:00:00 | 1,38 | 1,44 | 1,37 | 1,37 | 3.911.100 | | 2002-07-04 | 00:00:00 | 1,40 | 1,41 | 1,38 | 1,41 | 2.253.800 | | 2002-07-05 | 00:00:00 | 1,42 | 1,44 | 1,41 | 1,44 | 2.852.600 | | 2002-07-08 | 00:00:00 | 1,44 | 1,45 | 1,40 | 1,42 | 1.451.300 | | 2002-07-09 | 00:00:00 | 1,43 | 1,47 | 1,42 | 1,47 | 1.218.600 | | 2002-07-10 | 00:00:00 | 1,45 | 1,49 | 1,44 | 1,46 | 1.960.800 | | 2002-07-11 | 00:00:00 | 1,44 | 1,45 | 1,40 | 1,41 | 1.281.600 | | 2002-07-12 | 00:00:00 | 1,43 | 1,44 | 1,40 | 1,40 | 1.453.400 | | 2002-07-15 | 00:00:00 | 1,39 | 1,40 | 1,34 | 1,34 | 2.033.000 | | 2002-07-16 | 00:00:00 | 1,36 | 1,40 | 1,29 | 1,31 | 2.318.800 | | 2002-07-17 | 00:00:00 | 1,30 | 1,34 | 1,28 | 1,33 | 3.176.600 | | 2002-07-18 | 00:00:00 | 1,34 | 1,35 | 1,33 | 1,35 | 2.012.200 | | 2002-07-19 | 00:00:00 | 1,29 | 1,33 | 1,29 | 1,30 | 1.944.000 | | 2002-07-22 | 00:00:00 | 1,30 | 1,31 | 1,25 | 1,30 | 1.125.600 | | 2002-07-23 | 00:00:00 | 1,29 | 1,29 | 1,23 | 1,24 | 1.854.300 | | 2002-07-24 | 00:00:00 | 1,21 | 1,23 | 1,18 | 1,21 | 2.041.300 | | 2002-07-25 | 00:00:00 | 1,28 | 1,28 | 1,15 | 1,16 | 2.996.600 | | 2002-07-26 | 00:00:00 | 1,14 | 1,21 | 1,14 | 1,21 | 1.657.900 | | 2002-07-29 | 00:00:00 | 1,23 | 1,26 | 1,21 | 1,24 | 3.167.100 | | 2002-07-30 | 00:00:00 | 1,26 | 1,28 | 1,24 | 1,27 | 1.511.100 | | 2002-07-31 | 00:00:00 | 1,26 | 1,30 | 1,22 | 1,25 | 1.862.300 | | 2002-08-01 | 00:00:00 | 1,25 | 1,27 | 1,20 | 1,21 | 999.000 | | 2002-08-02 | 00:00:00 | 1,19 | 1,23 | 1,19 | 1,22 | 1.854.800 | | 2002-08-05 | 00:00:00 | 1,20 | 1,21 | 1,17 | 1,19 | 944.700 | | 2002-08-06 | 00:00:00 | 1,17 | 1,25 | 1,17 | 1,25 | 1.583.400 | | 2002-08-07 | 00:00:00 | 1,26 | 1,26 | 1,23 | 1,25 | 1.085.500 | | 2002-08-08 | 00:00:00 | 1,26 | 1,27 | 1,23 | 1,25 | 1.654.500 | | 2002-08-09 | 00:00:00 | 1,25 | 1,28 | 1,24 | 1,28 | 876.900 | | 2002-08-12 | 00:00:00 | 1,26 | 1,30 | 1,26 | 1,28 | 978.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
