(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 2023-12-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-08-12 | 00:00:00 | 1,26 | 1,30 | 1,26 | 1,28 | 978.500 | | 2002-08-13 | 00:00:00 | 1,28 | 1,29 | 1,26 | 1,29 | 877.100 | | 2002-08-14 | 00:00:00 | 1,27 | 1,28 | 1,25 | 1,25 | 924.600 | | 2002-08-15 | 00:00:00 | 1,25 | 1,25 | 1,25 | 1,25 | 0 | | 2002-08-16 | 00:00:00 | 1,29 | 1,29 | 1,25 | 1,29 | 2.325.400 | | 2002-08-19 | 00:00:00 | 1,27 | 1,35 | 1,27 | 1,34 | 1.958.400 | | 2002-08-20 | 00:00:00 | 1,33 | 1,36 | 1,33 | 1,33 | 1.610.300 | | 2002-08-21 | 00:00:00 | 1,34 | 1,39 | 1,34 | 1,35 | 2.696.400 | | 2002-08-22 | 00:00:00 | 1,37 | 1,42 | 1,36 | 1,41 | 1.926.800 | | 2002-08-23 | 00:00:00 | 1,40 | 1,41 | 1,36 | 1,37 | 1.889.800 | | 2002-08-26 | 00:00:00 | 1,37 | 1,39 | 1,35 | 1,36 | 1.432.300 | | 2002-08-27 | 00:00:00 | 1,36 | 1,38 | 1,33 | 1,37 | 2.051.900 | | 2002-08-28 | 00:00:00 | 1,35 | 1,36 | 1,35 | 1,35 | 868.000 | | 2002-08-29 | 00:00:00 | 1,35 | 1,35 | 1,30 | 1,32 | 1.779.000 | | 2002-08-30 | 00:00:00 | 1,33 | 1,33 | 1,27 | 1,29 | 2.065.400 | | 2002-09-02 | 00:00:00 | 1,29 | 1,31 | 1,27 | 1,29 | 1.370.800 | | 2002-09-03 | 00:00:00 | 1,27 | 1,29 | 1,21 | 1,22 | 2.392.300 | | 2002-09-04 | 00:00:00 | 1,20 | 1,28 | 1,20 | 1,27 | 2.272.800 | | 2002-09-05 | 00:00:00 | 1,27 | 1,27 | 1,22 | 1,26 | 2.894.100 | | 2002-09-06 | 00:00:00 | 1,27 | 1,27 | 1,23 | 1,26 | 1.058.200 | | 2002-09-09 | 00:00:00 | 1,25 | 1,27 | 1,22 | 1,27 | 1.688.400 | | 2002-09-10 | 00:00:00 | 1,26 | 1,29 | 1,26 | 1,28 | 1.800.400 | | 2002-09-11 | 00:00:00 | 1,28 | 1,28 | 1,25 | 1,28 | 1.319.300 | | 2002-09-12 | 00:00:00 | 1,26 | 1,28 | 1,23 | 1,25 | 1.002.600 | | 2002-09-13 | 00:00:00 | 1,22 | 1,24 | 1,20 | 1,21 | 1.269.900 | | 2002-09-16 | 00:00:00 | 1,21 | 1,21 | 1,18 | 1,20 | 1.939.600 | | 2002-09-17 | 00:00:00 | 1,22 | 1,23 | 1,16 | 1,17 | 2.287.700 | | 2002-09-18 | 00:00:00 | 1,15 | 1,17 | 1,13 | 1,16 | 2.143.300 | | 2002-09-19 | 00:00:00 | 1,16 | 1,20 | 1,14 | 1,19 | 4.619.400 | | 2002-09-20 | 00:00:00 | 1,18 | 1,22 | 1,17 | 1,22 | 11.583.300 | | 2002-09-23 | 00:00:00 | 1,21 | 1,22 | 1,16 | 1,17 | 8.214.500 | | 2002-09-24 | 00:00:00 | 1,16 | 1,17 | 1,13 | 1,16 | 3.001.400 | | 2002-09-25 | 00:00:00 | 1,14 | 1,16 | 1,13 | 1,14 | 926.300 | | 2002-09-26 | 00:00:00 | 1,14 | 1,17 | 1,14 | 1,17 | 859.000 | | 2002-09-27 | 00:00:00 | 1,15 | 1,16 | 1,13 | 1,15 | 1.046.800 | | 2002-09-30 | 00:00:00 | 1,12 | 1,13 | 1,09 | 1,11 | 1.084.100 | | 2002-10-01 | 00:00:00 | 1,10 | 1,13 | 1,07 | 1,13 | 782.300 | | 2002-10-02 | 00:00:00 | 1,13 | 1,15 | 1,10 | 1,10 | 665.900 | | 2002-10-03 | 00:00:00 | 1,08 | 1,12 | 1,08 | 1,08 | 663.400 | | 2002-10-04 | 00:00:00 | 1,09 | 1,10 | 1,04 | 1,04 | 719.500 | | 2002-10-07 | 00:00:00 | 1,02 | 1,05 | 1,01 | 1,04 | 1.282.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
