(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-02-23 | 00:00:00 | 1,51 | 1,52 | 1,51 | 1,51 | 1.145.300 | | 2004-02-24 | 00:00:00 | 1,51 | 1,53 | 1,51 | 1,52 | 1.457.900 | | 2004-02-25 | 00:00:00 | 1,52 | 1,54 | 1,51 | 1,54 | 2.038.300 | | 2004-02-26 | 00:00:00 | 1,54 | 1,55 | 1,53 | 1,53 | 2.403.700 | | 2004-02-27 | 00:00:00 | 1,54 | 1,55 | 1,52 | 1,53 | 1.194.500 | | 2004-03-01 | 00:00:00 | 1,53 | 1,55 | 1,53 | 1,55 | 1.808.400 | | 2004-03-02 | 00:00:00 | 1,55 | 1,59 | 1,55 | 1,58 | 4.081.400 | | 2004-03-03 | 00:00:00 | 1,58 | 1,61 | 1,56 | 1,59 | 8.292.800 | | 2004-03-04 | 00:00:00 | 1,61 | 1,61 | 1,57 | 1,58 | 3.811.500 | | 2004-03-05 | 00:00:00 | 1,59 | 1,60 | 1,58 | 1,59 | 1.862.500 | | 2004-03-08 | 00:00:00 | 1,59 | 1,61 | 1,59 | 1,60 | 2.064.400 | | 2004-03-09 | 00:00:00 | 1,59 | 1,60 | 1,58 | 1,58 | 2.118.600 | | 2004-03-10 | 00:00:00 | 1,59 | 1,59 | 1,55 | 1,56 | 3.404.200 | | 2004-03-11 | 00:00:00 | 1,56 | 1,56 | 1,51 | 1,52 | 4.492.800 | | 2004-03-12 | 00:00:00 | 1,51 | 1,53 | 1,47 | 1,51 | 3.685.400 | | 2004-03-15 | 00:00:00 | 1,51 | 1,52 | 1,49 | 1,50 | 2.885.400 | | 2004-03-16 | 00:00:00 | 1,48 | 1,50 | 1,47 | 1,48 | 2.616.200 | | 2004-03-17 | 00:00:00 | 1,51 | 1,51 | 1,49 | 1,49 | 3.486.700 | | 2004-03-18 | 00:00:00 | 1,50 | 1,50 | 1,47 | 1,47 | 3.288.200 | | 2004-03-19 | 00:00:00 | 1,47 | 1,49 | 1,46 | 1,48 | 1.458.600 | | 2004-03-22 | 00:00:00 | 1,46 | 1,48 | 1,45 | 1,47 | 1.041.100 | | 2004-03-23 | 00:00:00 | 1,46 | 1,48 | 1,46 | 1,47 | 1.752.700 | | 2004-03-24 | 00:00:00 | 1,47 | 1,49 | 1,47 | 1,48 | 1.108.400 | | 2004-03-25 | 00:00:00 | 1,47 | 1,48 | 1,46 | 1,46 | 2.140.700 | | 2004-03-26 | 00:00:00 | 1,46 | 1,49 | 1,46 | 1,47 | 1.536.400 | | 2004-03-29 | 00:00:00 | 1,47 | 1,50 | 1,47 | 1,49 | 1.070.800 | | 2004-03-30 | 00:00:00 | 1,50 | 1,51 | 1,48 | 1,51 | 1.525.200 | | 2004-03-31 | 00:00:00 | 1,51 | 1,58 | 1,50 | 1,55 | 4.337.700 | | 2004-04-01 | 00:00:00 | 1,54 | 1,57 | 1,54 | 1,55 | 2.182.400 | | 2004-04-02 | 00:00:00 | 1,56 | 1,57 | 1,54 | 1,55 | 1.764.900 | | 2004-04-05 | 00:00:00 | 1,55 | 1,57 | 1,54 | 1,54 | 2.541.500 | | 2004-04-06 | 00:00:00 | 1,54 | 1,55 | 1,53 | 1,53 | 2.032.500 | | 2004-04-07 | 00:00:00 | 1,53 | 1,57 | 1,53 | 1,55 | 2.572.700 | | 2004-04-08 | 00:00:00 | 1,55 | 1,59 | 1,55 | 1,58 | 3.199.400 | | 2004-04-09 | 00:00:00 | 1,58 | 1,58 | 1,58 | 1,58 | 0 | | 2004-04-12 | 00:00:00 | 1,58 | 1,58 | 1,58 | 1,58 | 0 | | 2004-04-13 | 00:00:00 | 1,58 | 1,60 | 1,56 | 1,57 | 3.069.200 | | 2004-04-14 | 00:00:00 | 1,56 | 1,57 | 1,54 | 1,57 | 1.090.800 | | 2004-04-15 | 00:00:00 | 1,57 | 1,59 | 1,55 | 1,56 | 1.891.500 | | 2004-04-16 | 00:00:00 | 1,58 | 1,58 | 1,53 | 1,54 | 3.766.500 | | 2004-04-19 | 00:00:00 | 1,53 | 1,54 | 1,53 | 1,53 | 1.035.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
