(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-10-07 | 00:00:00 | 1,02 | 1,05 | 1,01 | 1,04 | 1.282.200 | | 2002-10-08 | 00:00:00 | 1,05 | 1,05 | 1,02 | 1,03 | 586.600 | | 2002-10-09 | 00:00:00 | 1,04 | 1,04 | 1,01 | 1,03 | 840.000 | | 2002-10-10 | 00:00:00 | 1,02 | 1,03 | 0,98 | 1,01 | 1.259.600 | | 2002-10-11 | 00:00:00 | 1,04 | 1,07 | 1,02 | 1,04 | 1.128.600 | | 2002-10-14 | 00:00:00 | 1,06 | 1,06 | 1,03 | 1,06 | 851.500 | | 2002-10-15 | 00:00:00 | 1,09 | 1,13 | 1,07 | 1,13 | 1.759.400 | | 2002-10-16 | 00:00:00 | 1,09 | 1,13 | 1,08 | 1,11 | 1.171.900 | | 2002-10-17 | 00:00:00 | 1,11 | 1,18 | 1,11 | 1,18 | 2.095.800 | | 2002-10-18 | 00:00:00 | 1,18 | 1,21 | 1,17 | 1,21 | 1.132.700 | | 2002-10-21 | 00:00:00 | 1,19 | 1,22 | 1,19 | 1,20 | 1.021.700 | | 2002-10-22 | 00:00:00 | 1,19 | 1,21 | 1,17 | 1,18 | 1.258.100 | | 2002-10-23 | 00:00:00 | 1,19 | 1,20 | 1,18 | 1,18 | 587.600 | | 2002-10-24 | 00:00:00 | 1,17 | 1,19 | 1,15 | 1,17 | 482.700 | | 2002-10-25 | 00:00:00 | 1,15 | 1,19 | 1,15 | 1,19 | 1.066.100 | | 2002-10-28 | 00:00:00 | 1,22 | 1,22 | 1,18 | 1,19 | 1.139.800 | | 2002-10-29 | 00:00:00 | 1,18 | 1,20 | 1,17 | 1,17 | 642.500 | | 2002-10-30 | 00:00:00 | 1,18 | 1,20 | 1,18 | 1,20 | 564.600 | | 2002-10-31 | 00:00:00 | 1,18 | 1,22 | 1,18 | 1,21 | 633.500 | | 2002-11-01 | 00:00:00 | 1,21 | 1,24 | 1,19 | 1,24 | 797.100 | | 2002-11-04 | 00:00:00 | 1,25 | 1,29 | 1,24 | 1,27 | 1.578.800 | | 2002-11-05 | 00:00:00 | 1,28 | 1,28 | 1,22 | 1,23 | 2.548.800 | | 2002-11-06 | 00:00:00 | 1,24 | 1,24 | 1,22 | 1,23 | 774.800 | | 2002-11-07 | 00:00:00 | 1,23 | 1,24 | 1,20 | 1,20 | 663.100 | | 2002-11-08 | 00:00:00 | 1,18 | 1,21 | 1,18 | 1,20 | 769.700 | | 2002-11-11 | 00:00:00 | 1,18 | 1,18 | 1,15 | 1,15 | 1.452.200 | | 2002-11-12 | 00:00:00 | 1,15 | 1,18 | 1,14 | 1,17 | 468.800 | | 2002-11-13 | 00:00:00 | 1,15 | 1,18 | 1,12 | 1,14 | 1.478.600 | | 2002-11-14 | 00:00:00 | 1,13 | 1,16 | 1,13 | 1,15 | 1.668.000 | | 2002-11-15 | 00:00:00 | 1,16 | 1,18 | 1,15 | 1,15 | 2.024.600 | | 2002-11-18 | 00:00:00 | 1,16 | 1,22 | 1,16 | 1,20 | 3.159.100 | | 2002-11-19 | 00:00:00 | 1,18 | 1,20 | 1,18 | 1,19 | 587.000 | | 2002-11-20 | 00:00:00 | 1,20 | 1,20 | 1,18 | 1,20 | 706.200 | | 2002-11-21 | 00:00:00 | 1,20 | 1,22 | 1,19 | 1,21 | 1.902.400 | | 2002-11-22 | 00:00:00 | 1,21 | 1,22 | 1,20 | 1,22 | 1.404.200 | | 2002-11-25 | 00:00:00 | 1,22 | 1,25 | 1,21 | 1,23 | 3.335.000 | | 2002-11-26 | 00:00:00 | 1,23 | 1,30 | 1,23 | 1,29 | 5.482.400 | | 2002-11-27 | 00:00:00 | 1,27 | 1,35 | 1,27 | 1,34 | 7.104.800 | | 2002-11-28 | 00:00:00 | 1,35 | 1,39 | 1,35 | 1,37 | 5.998.300 | | 2002-11-29 | 00:00:00 | 1,38 | 1,39 | 1,35 | 1,36 | 4.408.900 | | 2002-12-02 | 00:00:00 | 1,38 | 1,39 | 1,34 | 1,35 | 2.197.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
