(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-06-14 | 00:00:00 | 1,52 | 1,52 | 1,51 | 1,51 | 582.100 | | 2004-06-15 | 00:00:00 | 1,52 | 1,53 | 1,51 | 1,52 | 874.800 | | 2004-06-16 | 00:00:00 | 1,53 | 1,55 | 1,51 | 1,54 | 2.679.600 | | 2004-06-17 | 00:00:00 | 1,54 | 1,54 | 1,53 | 1,54 | 5.265.500 | | 2004-06-18 | 00:00:00 | 1,53 | 1,54 | 1,51 | 1,53 | 2.059.200 | | 2004-06-21 | 00:00:00 | 1,51 | 1,51 | 1,46 | 1,48 | 2.559.400 | | 2004-06-22 | 00:00:00 | 1,47 | 1,50 | 1,47 | 1,50 | 1.886.700 | | 2004-06-23 | 00:00:00 | 1,50 | 1,50 | 1,49 | 1,49 | 1.153.400 | | 2004-06-24 | 00:00:00 | 1,49 | 1,50 | 1,49 | 1,50 | 1.204.100 | | 2004-06-25 | 00:00:00 | 1,49 | 1,50 | 1,49 | 1,49 | 579.200 | | 2004-06-28 | 00:00:00 | 1,51 | 1,51 | 1,49 | 1,50 | 2.552.600 | | 2004-06-29 | 00:00:00 | 1,50 | 1,50 | 1,48 | 1,48 | 1.659.800 | | 2004-06-30 | 00:00:00 | 1,49 | 1,50 | 1,49 | 1,49 | 2.562.800 | | 2004-07-01 | 00:00:00 | 1,50 | 1,50 | 1,49 | 1,50 | 1.493.700 | | 2004-07-02 | 00:00:00 | 1,50 | 1,50 | 1,48 | 1,48 | 998.900 | | 2004-07-05 | 00:00:00 | 1,48 | 1,49 | 1,48 | 1,48 | 558.900 | | 2004-07-06 | 00:00:00 | 1,49 | 1,49 | 1,47 | 1,48 | 1.173.200 | | 2004-07-07 | 00:00:00 | 1,47 | 1,48 | 1,47 | 1,48 | 1.178.600 | | 2004-07-08 | 00:00:00 | 1,48 | 1,48 | 1,47 | 1,47 | 866.500 | | 2004-07-09 | 00:00:00 | 1,47 | 1,48 | 1,46 | 1,47 | 1.189.000 | | 2004-07-12 | 00:00:00 | 1,48 | 1,48 | 1,46 | 1,47 | 653.000 | | 2004-07-13 | 00:00:00 | 1,47 | 1,48 | 1,46 | 1,46 | 1.323.100 | | 2004-07-14 | 00:00:00 | 1,46 | 1,46 | 1,45 | 1,45 | 1.964.100 | | 2004-07-15 | 00:00:00 | 1,45 | 1,45 | 1,44 | 1,45 | 1.630.400 | | 2004-07-16 | 00:00:00 | 1,44 | 1,46 | 1,44 | 1,45 | 785.300 | | 2004-07-19 | 00:00:00 | 1,45 | 1,46 | 1,42 | 1,42 | 2.499.600 | | 2004-07-20 | 00:00:00 | 1,42 | 1,43 | 1,40 | 1,42 | 1.911.400 | | 2004-07-21 | 00:00:00 | 1,43 | 1,45 | 1,43 | 1,43 | 1.860.100 | | 2004-07-22 | 00:00:00 | 1,44 | 1,44 | 1,42 | 1,43 | 726.300 | | 2004-07-23 | 00:00:00 | 1,43 | 1,43 | 1,41 | 1,41 | 841.300 | | 2004-07-26 | 00:00:00 | 1,42 | 1,43 | 1,41 | 1,41 | 1.095.600 | | 2004-07-27 | 00:00:00 | 1,41 | 1,44 | 1,41 | 1,42 | 1.059.100 | | 2004-07-28 | 00:00:00 | 1,42 | 1,44 | 1,42 | 1,43 | 1.055.800 | | 2004-07-29 | 00:00:00 | 1,44 | 1,45 | 1,43 | 1,44 | 1.092.500 | | 2004-07-30 | 00:00:00 | 1,45 | 1,45 | 1,43 | 1,44 | 1.086.800 | | 2004-08-02 | 00:00:00 | 1,43 | 1,43 | 1,42 | 1,43 | 576.500 | | 2004-08-03 | 00:00:00 | 1,42 | 1,43 | 1,42 | 1,43 | 586.300 | | 2004-08-04 | 00:00:00 | 1,43 | 1,43 | 1,41 | 1,42 | 577.000 | | 2004-08-05 | 00:00:00 | 1,43 | 1,43 | 1,41 | 1,42 | 1.206.200 | | 2004-08-06 | 00:00:00 | 1,41 | 1,42 | 1,39 | 1,40 | 952.300 | | 2004-08-09 | 00:00:00 | 1,39 | 1,40 | 1,36 | 1,39 | 1.178.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
