(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 2023-12-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-19 | 00:00:00 | 1,34 | 1,36 | 1,32 | 1,33 | 1.892.800 | | 2003-05-20 | 00:00:00 | 1,32 | 1,36 | 1,32 | 1,36 | 1.698.900 | | 2003-05-21 | 00:00:00 | 1,35 | 1,36 | 1,32 | 1,33 | 1.254.000 | | 2003-05-22 | 00:00:00 | 1,35 | 1,37 | 1,34 | 1,37 | 1.507.800 | | 2003-05-23 | 00:00:00 | 1,36 | 1,36 | 1,33 | 1,35 | 2.590.400 | | 2003-05-26 | 00:00:00 | 1,34 | 1,37 | 1,34 | 1,37 | 1.602.500 | | 2003-05-27 | 00:00:00 | 1,37 | 1,38 | 1,36 | 1,37 | 629.100 | | 2003-05-28 | 00:00:00 | 1,38 | 1,40 | 1,38 | 1,40 | 2.049.900 | | 2003-05-29 | 00:00:00 | 1,39 | 1,42 | 1,38 | 1,41 | 1.508.900 | | 2003-05-30 | 00:00:00 | 1,41 | 1,42 | 1,40 | 1,40 | 1.268.900 | | 2003-06-02 | 00:00:00 | 1,40 | 1,42 | 1,40 | 1,41 | 1.853.800 | | 2003-06-03 | 00:00:00 | 1,40 | 1,40 | 1,37 | 1,37 | 2.324.600 | | 2003-06-04 | 00:00:00 | 1,38 | 1,38 | 1,37 | 1,37 | 1.836.800 | | 2003-06-05 | 00:00:00 | 1,38 | 1,38 | 1,35 | 1,37 | 3.837.200 | | 2003-06-06 | 00:00:00 | 1,37 | 1,37 | 1,36 | 1,37 | 2.123.500 | | 2003-06-09 | 00:00:00 | 1,37 | 1,38 | 1,33 | 1,33 | 5.748.900 | | 2003-06-10 | 00:00:00 | 1,33 | 1,35 | 1,32 | 1,33 | 2.138.100 | | 2003-06-11 | 00:00:00 | 1,34 | 1,34 | 1,32 | 1,32 | 1.661.700 | | 2003-06-12 | 00:00:00 | 1,34 | 1,35 | 1,33 | 1,33 | 2.357.500 | | 2003-06-13 | 00:00:00 | 1,33 | 1,33 | 1,31 | 1,31 | 2.322.700 | | 2003-06-16 | 00:00:00 | 1,31 | 1,32 | 1,31 | 1,32 | 1.339.700 | | 2003-06-17 | 00:00:00 | 1,33 | 1,35 | 1,32 | 1,35 | 3.181.000 | | 2003-06-18 | 00:00:00 | 1,35 | 1,36 | 1,34 | 1,34 | 2.981.600 | | 2003-06-19 | 00:00:00 | 1,34 | 1,36 | 1,34 | 1,35 | 1.466.100 | | 2003-06-20 | 00:00:00 | 1,34 | 1,36 | 1,34 | 1,34 | 1.453.600 | | 2003-06-23 | 00:00:00 | 1,33 | 1,33 | 1,30 | 1,30 | 1.873.100 | | 2003-06-24 | 00:00:00 | 1,30 | 1,30 | 1,29 | 1,29 | 1.162.100 | | 2003-06-25 | 00:00:00 | 1,30 | 1,30 | 1,28 | 1,29 | 1.029.300 | | 2003-06-26 | 00:00:00 | 1,29 | 1,30 | 1,28 | 1,30 | 1.138.300 | | 2003-06-27 | 00:00:00 | 1,31 | 1,31 | 1,29 | 1,29 | 1.262.900 | | 2003-06-30 | 00:00:00 | 1,29 | 1,30 | 1,27 | 1,27 | 908.300 | | 2003-07-01 | 00:00:00 | 1,28 | 1,29 | 1,26 | 1,27 | 880.300 | | 2003-07-02 | 00:00:00 | 1,27 | 1,28 | 1,27 | 1,28 | 830.500 | | 2003-07-03 | 00:00:00 | 1,28 | 1,28 | 1,25 | 1,26 | 1.763.600 | | 2003-07-04 | 00:00:00 | 1,27 | 1,27 | 1,24 | 1,24 | 1.188.400 | | 2003-07-07 | 00:00:00 | 1,24 | 1,26 | 1,24 | 1,25 | 1.934.500 | | 2003-07-08 | 00:00:00 | 1,26 | 1,30 | 1,25 | 1,29 | 2.659.800 | | 2003-07-09 | 00:00:00 | 1,30 | 1,31 | 1,29 | 1,30 | 1.940.100 | | 2003-07-10 | 00:00:00 | 1,30 | 1,30 | 1,28 | 1,29 | 1.119.500 | | 2003-07-11 | 00:00:00 | 1,28 | 1,29 | 1,27 | 1,28 | 912.400 | | 2003-07-14 | 00:00:00 | 1,30 | 1,30 | 1,27 | 1,28 | 1.092.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
