(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-08 | 00:00:00 | 1,38 | 1,38 | 1,36 | 1,37 | 2.834.700 | | 2003-09-09 | 00:00:00 | 1,38 | 1,38 | 1,34 | 1,35 | 3.192.800 | | 2003-09-10 | 00:00:00 | 1,34 | 1,37 | 1,33 | 1,36 | 2.112.400 | | 2003-09-11 | 00:00:00 | 1,35 | 1,36 | 1,35 | 1,35 | 761.500 | | 2003-09-12 | 00:00:00 | 1,36 | 1,36 | 1,34 | 1,35 | 1.088.600 | | 2003-09-15 | 00:00:00 | 1,35 | 1,37 | 1,35 | 1,35 | 1.114.500 | | 2003-09-16 | 00:00:00 | 1,36 | 1,38 | 1,35 | 1,37 | 2.818.400 | | 2003-09-17 | 00:00:00 | 1,38 | 1,38 | 1,37 | 1,37 | 3.168.500 | | 2003-09-18 | 00:00:00 | 1,37 | 1,38 | 1,37 | 1,37 | 2.419.200 | | 2003-09-19 | 00:00:00 | 1,37 | 1,37 | 1,33 | 1,33 | 5.905.900 | | 2003-09-22 | 00:00:00 | 1,33 | 1,33 | 1,31 | 1,31 | 2.210.700 | | 2003-09-23 | 00:00:00 | 1,32 | 1,34 | 1,32 | 1,33 | 2.335.900 | | 2003-09-24 | 00:00:00 | 1,33 | 1,36 | 1,33 | 1,35 | 3.702.300 | | 2003-09-25 | 00:00:00 | 1,33 | 1,35 | 1,33 | 1,35 | 855.300 | | 2003-09-26 | 00:00:00 | 1,34 | 1,35 | 1,33 | 1,34 | 1.204.400 | | 2003-09-29 | 00:00:00 | 1,33 | 1,35 | 1,33 | 1,34 | 627.200 | | 2003-09-30 | 00:00:00 | 1,33 | 1,34 | 1,32 | 1,32 | 1.076.200 | | 2003-10-01 | 00:00:00 | 1,32 | 1,33 | 1,32 | 1,33 | 1.239.800 | | 2003-10-02 | 00:00:00 | 1,33 | 1,34 | 1,32 | 1,32 | 1.455.800 | | 2003-10-03 | 00:00:00 | 1,32 | 1,34 | 1,32 | 1,33 | 677.000 | | 2003-10-06 | 00:00:00 | 1,33 | 1,35 | 1,33 | 1,34 | 728.700 | | 2003-10-07 | 00:00:00 | 1,34 | 1,35 | 1,33 | 1,35 | 864.000 | | 2003-10-08 | 00:00:00 | 1,35 | 1,35 | 1,32 | 1,33 | 1.893.900 | | 2003-10-09 | 00:00:00 | 1,33 | 1,35 | 1,33 | 1,34 | 1.197.900 | | 2003-10-10 | 00:00:00 | 1,33 | 1,35 | 1,33 | 1,34 | 724.900 | | 2003-10-13 | 00:00:00 | 1,34 | 1,35 | 1,34 | 1,35 | 954.200 | | 2003-10-14 | 00:00:00 | 1,35 | 1,35 | 1,34 | 1,34 | 959.900 | | 2003-10-15 | 00:00:00 | 1,34 | 1,35 | 1,34 | 1,34 | 806.200 | | 2003-10-16 | 00:00:00 | 1,34 | 1,35 | 1,34 | 1,34 | 817.600 | | 2003-10-17 | 00:00:00 | 1,34 | 1,35 | 1,33 | 1,34 | 825.600 | | 2003-10-20 | 00:00:00 | 1,34 | 1,34 | 1,33 | 1,34 | 1.010.500 | | 2003-10-21 | 00:00:00 | 1,34 | 1,41 | 1,34 | 1,39 | 11.908.800 | | 2003-10-22 | 00:00:00 | 1,40 | 1,41 | 1,38 | 1,39 | 3.933.200 | | 2003-10-23 | 00:00:00 | 1,37 | 1,39 | 1,36 | 1,39 | 1.923.700 | | 2003-10-24 | 00:00:00 | 1,38 | 1,39 | 1,37 | 1,38 | 1.070.200 | | 2003-10-27 | 00:00:00 | 1,37 | 1,38 | 1,37 | 1,38 | 1.257.900 | | 2003-10-28 | 00:00:00 | 1,38 | 1,45 | 1,38 | 1,43 | 26.641.700 | | 2003-10-29 | 00:00:00 | 1,43 | 1,44 | 1,41 | 1,41 | 4.766.300 | | 2003-10-30 | 00:00:00 | 1,41 | 1,47 | 1,41 | 1,45 | 8.802.200 | | 2003-10-31 | 00:00:00 | 1,46 | 1,48 | 1,44 | 1,45 | 4.443.300 | | 2003-11-03 | 00:00:00 | 1,46 | 1,47 | 1,45 | 1,46 | 1.993.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
