(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-14 | 00:00:00 | 1,30 | 1,30 | 1,27 | 1,28 | 1.092.100 | | 2003-07-15 | 00:00:00 | 1,28 | 1,28 | 1,26 | 1,27 | 1.063.500 | | 2003-07-16 | 00:00:00 | 1,25 | 1,28 | 1,25 | 1,27 | 873.600 | | 2003-07-17 | 00:00:00 | 1,26 | 1,26 | 1,25 | 1,25 | 710.300 | | 2003-07-18 | 00:00:00 | 1,25 | 1,27 | 1,25 | 1,26 | 837.900 | | 2003-07-21 | 00:00:00 | 1,27 | 1,27 | 1,26 | 1,27 | 604.600 | | 2003-07-22 | 00:00:00 | 1,27 | 1,27 | 1,26 | 1,27 | 678.800 | | 2003-07-23 | 00:00:00 | 1,28 | 1,28 | 1,24 | 1,25 | 1.668.400 | | 2003-07-24 | 00:00:00 | 1,26 | 1,27 | 1,25 | 1,27 | 837.900 | | 2003-07-25 | 00:00:00 | 1,25 | 1,27 | 1,25 | 1,26 | 462.100 | | 2003-07-28 | 00:00:00 | 1,26 | 1,28 | 1,25 | 1,28 | 1.059.700 | | 2003-07-29 | 00:00:00 | 1,28 | 1,29 | 1,27 | 1,28 | 860.000 | | 2003-07-30 | 00:00:00 | 1,28 | 1,28 | 1,27 | 1,27 | 830.100 | | 2003-07-31 | 00:00:00 | 1,28 | 1,28 | 1,27 | 1,28 | 628.000 | | 2003-08-01 | 00:00:00 | 1,28 | 1,28 | 1,28 | 1,28 | 584.500 | | 2003-08-04 | 00:00:00 | 1,29 | 1,29 | 1,28 | 1,28 | 1.642.600 | | 2003-08-05 | 00:00:00 | 1,29 | 1,29 | 1,28 | 1,29 | 891.200 | | 2003-08-06 | 00:00:00 | 1,28 | 1,29 | 1,27 | 1,28 | 702.100 | | 2003-08-07 | 00:00:00 | 1,28 | 1,28 | 1,26 | 1,28 | 643.200 | | 2003-08-08 | 00:00:00 | 1,27 | 1,28 | 1,26 | 1,27 | 696.300 | | 2003-08-11 | 00:00:00 | 1,27 | 1,27 | 1,26 | 1,27 | 459.200 | | 2003-08-12 | 00:00:00 | 1,28 | 1,28 | 1,26 | 1,27 | 625.400 | | 2003-08-13 | 00:00:00 | 1,29 | 1,29 | 1,27 | 1,29 | 1.000.200 | | 2003-08-14 | 00:00:00 | 1,29 | 1,29 | 1,27 | 1,29 | 565.700 | | 2003-08-15 | 00:00:00 | 1,29 | 1,29 | 1,29 | 1,29 | 0 | | 2003-08-18 | 00:00:00 | 1,29 | 1,30 | 1,28 | 1,30 | 509.900 | | 2003-08-19 | 00:00:00 | 1,30 | 1,31 | 1,30 | 1,30 | 1.658.000 | | 2003-08-20 | 00:00:00 | 1,30 | 1,31 | 1,30 | 1,30 | 1.798.300 | | 2003-08-21 | 00:00:00 | 1,30 | 1,31 | 1,30 | 1,31 | 2.990.100 | | 2003-08-22 | 00:00:00 | 1,31 | 1,31 | 1,30 | 1,30 | 1.351.300 | | 2003-08-25 | 00:00:00 | 1,30 | 1,30 | 1,29 | 1,30 | 1.943.000 | | 2003-08-26 | 00:00:00 | 1,29 | 1,31 | 1,29 | 1,30 | 1.663.400 | | 2003-08-27 | 00:00:00 | 1,30 | 1,30 | 1,29 | 1,30 | 2.050.700 | | 2003-08-28 | 00:00:00 | 1,29 | 1,30 | 1,29 | 1,30 | 2.423.000 | | 2003-08-29 | 00:00:00 | 1,30 | 1,33 | 1,29 | 1,30 | 5.446.100 | | 2003-09-01 | 00:00:00 | 1,31 | 1,31 | 1,28 | 1,30 | 2.552.900 | | 2003-09-02 | 00:00:00 | 1,30 | 1,31 | 1,28 | 1,29 | 2.541.000 | | 2003-09-03 | 00:00:00 | 1,30 | 1,34 | 1,29 | 1,32 | 11.477.900 | | 2003-09-04 | 00:00:00 | 1,34 | 1,36 | 1,33 | 1,36 | 12.432.700 | | 2003-09-05 | 00:00:00 | 1,37 | 1,39 | 1,37 | 1,39 | 5.658.400 | | 2003-09-08 | 00:00:00 | 1,38 | 1,38 | 1,36 | 1,37 | 2.834.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
