(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-04-19 | 00:00:00 | 1,53 | 1,54 | 1,53 | 1,53 | 1.035.900 | 2004-04-20 | 00:00:00 | 1,54 | 1,57 | 1,53 | 1,54 | 1.420.400 | 2004-04-21 | 00:00:00 | 1,54 | 1,55 | 1,52 | 1,53 | 2.222.600 | 2004-04-22 | 00:00:00 | 1,54 | 1,54 | 1,52 | 1,53 | 1.127.900 | 2004-04-23 | 00:00:00 | 1,53 | 1,55 | 1,51 | 1,52 | 2.460.200 | 2004-04-26 | 00:00:00 | 1,52 | 1,54 | 1,51 | 1,53 | 2.335.600 | 2004-04-27 | 00:00:00 | 1,53 | 1,55 | 1,52 | 1,53 | 1.245.900 | 2004-04-28 | 00:00:00 | 1,54 | 1,57 | 1,51 | 1,51 | 3.473.100 | 2004-04-29 | 00:00:00 | 1,51 | 1,55 | 1,51 | 1,51 | 3.385.400 | 2004-04-30 | 00:00:00 | 1,52 | 1,52 | 1,50 | 1,52 | 2.739.800 | 2004-05-03 | 00:00:00 | 1,52 | 1,54 | 1,50 | 1,52 | 1.735.500 | 2004-05-04 | 00:00:00 | 1,52 | 1,55 | 1,52 | 1,53 | 1.527.200 | 2004-05-05 | 00:00:00 | 1,53 | 1,55 | 1,52 | 1,55 | 1.550.400 | 2004-05-06 | 00:00:00 | 1,54 | 1,54 | 1,51 | 1,52 | 1.823.100 | 2004-05-07 | 00:00:00 | 1,51 | 1,52 | 1,50 | 1,50 | 1.293.000 | 2004-05-10 | 00:00:00 | 1,48 | 1,50 | 1,46 | 1,49 | 1.584.900 | 2004-05-11 | 00:00:00 | 1,49 | 1,50 | 1,49 | 1,50 | 1.556.500 | 2004-05-12 | 00:00:00 | 1,49 | 1,49 | 1,46 | 1,46 | 1.511.300 | 2004-05-13 | 00:00:00 | 1,47 | 1,49 | 1,46 | 1,47 | 971.700 | 2004-05-14 | 00:00:00 | 1,47 | 1,48 | 1,46 | 1,47 | 776.400 | 2004-05-17 | 00:00:00 | 1,46 | 1,51 | 1,43 | 1,50 | 2.237.300 | 2004-05-18 | 00:00:00 | 1,50 | 1,54 | 1,49 | 1,52 | 2.512.800 | 2004-05-19 | 00:00:00 | 1,52 | 1,53 | 1,50 | 1,51 | 1.434.900 | 2004-05-20 | 00:00:00 | 1,50 | 1,50 | 1,49 | 1,50 | 806.700 | 2004-05-21 | 00:00:00 | 1,49 | 1,50 | 1,46 | 1,48 | 1.147.800 | 2004-05-24 | 00:00:00 | 1,47 | 1,50 | 1,47 | 1,48 | 931.300 | 2004-05-25 | 00:00:00 | 1,47 | 1,49 | 1,47 | 1,47 | 663.000 | 2004-05-26 | 00:00:00 | 1,48 | 1,50 | 1,48 | 1,50 | 904.600 | 2004-05-27 | 00:00:00 | 1,50 | 1,51 | 1,50 | 1,51 | 916.600 | 2004-05-28 | 00:00:00 | 1,51 | 1,53 | 1,51 | 1,53 | 2.009.300 | 2004-05-31 | 00:00:00 | 1,53 | 1,53 | 1,51 | 1,53 | 664.700 | 2004-06-01 | 00:00:00 | 1,52 | 1,53 | 1,51 | 1,51 | 662.700 | 2004-06-02 | 00:00:00 | 1,52 | 1,54 | 1,51 | 1,53 | 508.100 | 2004-06-03 | 00:00:00 | 1,53 | 1,54 | 1,51 | 1,51 | 1.148.900 | 2004-06-04 | 00:00:00 | 1,51 | 1,53 | 1,51 | 1,52 | 591.300 | 2004-06-07 | 00:00:00 | 1,52 | 1,53 | 1,52 | 1,52 | 775.200 | 2004-06-08 | 00:00:00 | 1,53 | 1,53 | 1,52 | 1,53 | 894.700 | 2004-06-09 | 00:00:00 | 1,53 | 1,53 | 1,51 | 1,51 | 2.100.400 | 2004-06-10 | 00:00:00 | 1,51 | 1,53 | 1,50 | 1,52 | 843.900 | 2004-06-11 | 00:00:00 | 1,52 | 1,52 | 1,50 | 1,52 | 878.700 | 2004-06-14 | 00:00:00 | 1,52 | 1,52 | 1,51 | 1,51 | 582.100 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|