(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-08-09 | 00:00:00 | 1,39 | 1,40 | 1,36 | 1,39 | 1.178.700 | 2004-08-10 | 00:00:00 | 1,38 | 1,38 | 1,36 | 1,37 | 1.082.900 | 2004-08-11 | 00:00:00 | 1,37 | 1,37 | 1,34 | 1,36 | 733.900 | 2004-08-12 | 00:00:00 | 1,35 | 1,37 | 1,35 | 1,36 | 689.500 | 2004-08-13 | 00:00:00 | 1,35 | 1,37 | 1,34 | 1,35 | 580.000 | 2004-08-16 | 00:00:00 | 1,34 | 1,40 | 1,34 | 1,38 | 611.700 | 2004-08-17 | 00:00:00 | 1,40 | 1,42 | 1,38 | 1,40 | 2.386.900 | 2004-08-18 | 00:00:00 | 1,41 | 1,42 | 1,40 | 1,42 | 1.520.300 | 2004-08-19 | 00:00:00 | 1,43 | 1,45 | 1,43 | 1,45 | 1.677.600 | 2004-08-20 | 00:00:00 | 1,44 | 1,44 | 1,42 | 1,43 | 793.300 | 2004-08-23 | 00:00:00 | 1,42 | 1,45 | 1,42 | 1,44 | 586.600 | 2004-08-24 | 00:00:00 | 1,45 | 1,46 | 1,44 | 1,45 | 1.451.300 | 2004-08-25 | 00:00:00 | 1,45 | 1,46 | 1,44 | 1,45 | 1.012.200 | 2004-08-26 | 00:00:00 | 1,46 | 1,50 | 1,45 | 1,49 | 6.227.400 | 2004-08-27 | 00:00:00 | 1,50 | 1,57 | 1,50 | 1,57 | 11.074.800 | 2004-08-30 | 00:00:00 | 1,55 | 1,57 | 1,52 | 1,54 | 3.203.000 | 2004-08-31 | 00:00:00 | 1,53 | 1,54 | 1,50 | 1,51 | 2.736.700 | 2004-09-01 | 00:00:00 | 1,52 | 1,53 | 1,51 | 1,52 | 1.675.600 | 2004-09-02 | 00:00:00 | 1,52 | 1,54 | 1,51 | 1,53 | 1.906.200 | 2004-09-03 | 00:00:00 | 1,53 | 1,53 | 1,51 | 1,51 | 1.343.400 | 2004-09-06 | 00:00:00 | 1,51 | 1,52 | 1,51 | 1,51 | 1.182.700 | 2004-09-07 | 00:00:00 | 1,52 | 1,54 | 1,51 | 1,53 | 3.999.400 | 2004-09-08 | 00:00:00 | 1,54 | 1,58 | 1,53 | 1,56 | 8.148.400 | 2004-09-09 | 00:00:00 | 1,56 | 1,57 | 1,53 | 1,54 | 3.261.300 | 2004-09-10 | 00:00:00 | 1,54 | 1,55 | 1,53 | 1,54 | 1.770.900 | 2004-09-13 | 00:00:00 | 1,53 | 1,54 | 1,51 | 1,53 | 2.241.900 | 2004-09-14 | 00:00:00 | 1,53 | 1,53 | 1,51 | 1,52 | 1.729.000 | 2004-09-15 | 00:00:00 | 1,52 | 1,54 | 1,51 | 1,51 | 1.259.900 | 2004-09-16 | 00:00:00 | 1,52 | 1,53 | 1,51 | 1,52 | 1.642.700 | 2004-09-17 | 00:00:00 | 1,52 | 1,55 | 1,51 | 1,53 | 1.790.800 | 2004-09-20 | 00:00:00 | 1,53 | 1,54 | 1,52 | 1,52 | 1.482.800 | 2004-09-21 | 00:00:00 | 1,53 | 1,53 | 1,52 | 1,53 | 1.720.200 | 2004-09-22 | 00:00:00 | 1,54 | 1,58 | 1,52 | 1,55 | 3.639.800 | 2004-09-23 | 00:00:00 | 1,55 | 1,57 | 1,55 | 1,57 | 3.015.500 | 2004-09-24 | 00:00:00 | 1,57 | 1,58 | 1,54 | 1,54 | 3.610.700 | 2004-09-27 | 00:00:00 | 1,55 | 1,56 | 1,54 | 1,55 | 2.795.800 | 2004-09-28 | 00:00:00 | 1,56 | 1,60 | 1,55 | 1,60 | 4.143.400 | 2004-09-29 | 00:00:00 | 1,58 | 1,67 | 1,58 | 1,65 | 18.630.800 | 2004-09-30 | 00:00:00 | 1,65 | 1,66 | 1,62 | 1,63 | 4.264.900 | 2004-10-01 | 00:00:00 | 1,64 | 1,66 | 1,63 | 1,64 | 2.754.100 | 2004-10-04 | 00:00:00 | 1,65 | 1,69 | 1,62 | 1,62 | 6.615.600 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|