Bolsa PT - Histórico de Cotações de A2A [A2A.MI]

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 2023-05-29
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2006-11-27	00:00:00	2,39	2,40	2,37	2,38	14.246.600
2006-11-28	00:00:00	2,36	2,37	2,33	2,35	11.323.200
2006-11-29	00:00:00	2,35	2,39	2,33	2,38	17.282.200
2006-11-30	00:00:00	2,38	2,44	2,38	2,41	17.941.500
2006-12-01	00:00:00	2,41	2,46	2,41	2,42	10.203.100
2006-12-04	00:00:00	2,43	2,45	2,38	2,41	14.543.800
2006-12-05	00:00:00	2,42	2,45	2,41	2,45	7.851.400
2006-12-06	00:00:00	2,44	2,47	2,42	2,47	10.934.900
2006-12-07	00:00:00	2,46	2,48	2,44	2,44	8.874.700
2006-12-08	00:00:00	2,43	2,48	2,43	2,48	5.286.100
2006-12-11	00:00:00	2,48	2,49	2,44	2,44	10.770.200
2006-12-12	00:00:00	2,45	2,45	2,41	2,42	9.867.400
2006-12-13	00:00:00	2,42	2,44	2,41	2,43	5.419.700
2006-12-14	00:00:00	2,44	2,44	2,42	2,43	5.072.600
2006-12-15	00:00:00	2,44	2,48	2,44	2,48	12.556.100
2006-12-18	00:00:00	2,49	2,59	2,48	2,54	21.693.300
2006-12-19	00:00:00	2,56	2,58	2,53	2,54	13.339.900
2006-12-20	00:00:00	2,56	2,58	2,51	2,51	9.272.800
2006-12-21	00:00:00	2,52	2,53	2,48	2,52	7.149.200
2006-12-22	00:00:00	2,51	2,52	2,45	2,46	9.809.500
2006-12-25	00:00:00	2,46	2,46	2,46	2,46	0
2006-12-26	00:00:00	2,46	2,46	2,46	2,46	0
2006-12-27	00:00:00	2,48	2,53	2,47	2,52	5.257.600
2006-12-28	00:00:00	2,52	2,53	2,48	2,51	3.523.600
2006-12-29	00:00:00	2,50	2,55	2,48	2,53	7.148.700
2007-01-01	00:00:00	2,53	2,53	2,53	2,53	0
2007-01-02	00:00:00	2,56	2,56	2,54	2,55	5.689.200
2007-01-03	00:00:00	2,56	2,56	2,54	2,56	6.270.900
2007-01-04	00:00:00	2,55	2,55	2,52	2,53	6.902.200
2007-01-05	00:00:00	2,52	2,52	2,49	2,50	8.060.600
2007-01-08	00:00:00	2,51	2,51	2,48	2,49	9.360.100
2007-01-09	00:00:00	2,49	2,52	2,48	2,49	10.052.900
2007-01-10	00:00:00	2,48	2,49	2,45	2,45	9.609.600
2007-01-11	00:00:00	2,46	2,51	2,45	2,50	10.294.400
2007-01-12	00:00:00	2,49	2,50	2,48	2,48	6.326.100
2007-01-15	00:00:00	2,50	2,51	2,49	2,50	5.031.700
2007-01-16	00:00:00	2,50	2,51	2,49	2,49	6.003.100
2007-01-17	00:00:00	2,50	2,53	2,45	2,45	7.826.500
2007-01-18	00:00:00	2,46	2,47	2,43	2,44	6.800.600
2007-01-19	00:00:00	2,46	2,56	2,45	2,55	19.780.500
2007-01-22	00:00:00	2,55	2,56	2,53	2,53	8.298.600
Filtrar o histórico: de / / até / /
<< < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >>