(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-12-02 | 00:00:00 | 1,38 | 1,39 | 1,34 | 1,35 | 2.197.400 | | 2002-12-03 | 00:00:00 | 1,36 | 1,36 | 1,30 | 1,31 | 2.479.900 | | 2002-12-04 | 00:00:00 | 1,30 | 1,31 | 1,27 | 1,30 | 3.261.800 | | 2002-12-05 | 00:00:00 | 1,30 | 1,32 | 1,28 | 1,28 | 1.685.900 | | 2002-12-06 | 00:00:00 | 1,28 | 1,29 | 1,25 | 1,28 | 1.041.000 | | 2002-12-09 | 00:00:00 | 1,26 | 1,28 | 1,25 | 1,25 | 740.900 | | 2002-12-10 | 00:00:00 | 1,24 | 1,28 | 1,24 | 1,25 | 824.400 | | 2002-12-11 | 00:00:00 | 1,27 | 1,30 | 1,27 | 1,29 | 2.201.800 | | 2002-12-12 | 00:00:00 | 1,30 | 1,37 | 1,30 | 1,36 | 6.081.200 | | 2002-12-13 | 00:00:00 | 1,37 | 1,37 | 1,32 | 1,36 | 1.711.700 | | 2002-12-16 | 00:00:00 | 1,33 | 1,39 | 1,33 | 1,38 | 2.941.400 | | 2002-12-17 | 00:00:00 | 1,37 | 1,38 | 1,35 | 1,37 | 1.596.700 | | 2002-12-18 | 00:00:00 | 1,35 | 1,36 | 1,33 | 1,34 | 1.076.300 | | 2002-12-19 | 00:00:00 | 1,33 | 1,34 | 1,30 | 1,32 | 1.955.500 | | 2002-12-20 | 00:00:00 | 1,29 | 1,32 | 1,29 | 1,32 | 751.600 | | 2002-12-23 | 00:00:00 | 1,32 | 1,32 | 1,29 | 1,31 | 566.200 | | 2002-12-24 | 00:00:00 | 1,31 | 1,31 | 1,31 | 1,31 | 0 | | 2002-12-25 | 00:00:00 | 1,31 | 1,31 | 1,31 | 1,31 | 0 | | 2002-12-26 | 00:00:00 | 1,31 | 1,31 | 1,31 | 1,31 | 0 | | 2002-12-27 | 00:00:00 | 1,29 | 1,30 | 1,25 | 1,27 | 814.700 | | 2002-12-30 | 00:00:00 | 1,25 | 1,29 | 1,24 | 1,26 | 763.200 | | 2002-12-31 | 00:00:00 | 1,26 | 1,26 | 1,26 | 1,26 | 0 | | 2003-01-01 | 00:00:00 | 1,26 | 1,26 | 1,26 | 1,26 | 0 | | 2003-01-02 | 00:00:00 | 1,25 | 1,31 | 1,25 | 1,30 | 723.800 | | 2003-01-03 | 00:00:00 | 1,29 | 1,32 | 1,29 | 1,31 | 407.400 | | 2003-01-06 | 00:00:00 | 1,32 | 1,34 | 1,30 | 1,33 | 661.300 | | 2003-01-07 | 00:00:00 | 1,33 | 1,34 | 1,31 | 1,31 | 782.900 | | 2003-01-08 | 00:00:00 | 1,32 | 1,33 | 1,30 | 1,32 | 842.700 | | 2003-01-09 | 00:00:00 | 1,32 | 1,36 | 1,30 | 1,35 | 1.776.100 | | 2003-01-10 | 00:00:00 | 1,35 | 1,41 | 1,35 | 1,38 | 4.330.700 | | 2003-01-13 | 00:00:00 | 1,40 | 1,40 | 1,38 | 1,39 | 1.236.600 | | 2003-01-14 | 00:00:00 | 1,39 | 1,43 | 1,39 | 1,39 | 1.488.300 | | 2003-01-15 | 00:00:00 | 1,42 | 1,42 | 1,38 | 1,38 | 849.100 | | 2003-01-16 | 00:00:00 | 1,37 | 1,38 | 1,35 | 1,36 | 725.400 | | 2003-01-17 | 00:00:00 | 1,36 | 1,36 | 1,31 | 1,31 | 1.711.100 | | 2003-01-20 | 00:00:00 | 1,31 | 1,33 | 1,30 | 1,30 | 606.500 | | 2003-01-21 | 00:00:00 | 1,30 | 1,33 | 1,30 | 1,30 | 1.337.700 | | 2003-01-22 | 00:00:00 | 1,30 | 1,30 | 1,28 | 1,28 | 1.559.200 | | 2003-01-23 | 00:00:00 | 1,29 | 1,32 | 1,29 | 1,31 | 1.028.300 | | 2003-01-24 | 00:00:00 | 1,31 | 1,37 | 1,30 | 1,32 | 2.624.700 | | 2003-01-27 | 00:00:00 | 1,30 | 1,31 | 1,27 | 1,28 | 1.269.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
