(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-24 | 00:00:00 | 3,06 | 3,06 | 3,06 | 3,06 | 0 | | 2007-12-25 | 00:00:00 | 3,06 | 3,06 | 3,06 | 3,06 | 0 | | 2007-12-26 | 00:00:00 | 3,06 | 3,06 | 3,06 | 3,06 | 0 | | 2007-12-27 | 00:00:00 | 3,05 | 3,06 | 3,02 | 3,04 | 4.196.900 | | 2007-12-28 | 00:00:00 | 3,03 | 3,14 | 3,03 | 3,14 | 13.972.300 | | 2007-12-31 | 00:00:00 | 3,14 | 3,14 | 3,14 | 3,14 | 0 | | 2008-01-01 | 00:00:00 | 3,14 | 3,14 | 3,14 | 3,14 | 0 | | 2008-01-02 | 00:00:00 | 3,12 | 3,16 | 3,06 | 3,07 | 8.751.000 | | 2008-01-03 | 00:00:00 | 3,10 | 3,10 | 2,98 | 3,04 | 13.793.500 | | 2008-01-04 | 00:00:00 | 3,04 | 3,06 | 3,01 | 3,05 | 13.248.000 | | 2008-01-07 | 00:00:00 | 3,05 | 3,17 | 3,05 | 3,10 | 17.561.600 | | 2008-01-08 | 00:00:00 | 3,12 | 3,13 | 3,04 | 3,06 | 15.383.100 | | 2008-01-09 | 00:00:00 | 3,03 | 3,10 | 3,02 | 3,08 | 13.848.700 | | 2008-01-10 | 00:00:00 | 3,08 | 3,11 | 3,06 | 3,07 | 9.888.800 | | 2008-01-11 | 00:00:00 | 3,07 | 3,09 | 2,97 | 2,99 | 16.546.200 | | 2008-01-14 | 00:00:00 | 3,00 | 3,00 | 2,91 | 2,92 | 16.166.500 | | 2008-01-15 | 00:00:00 | 2,93 | 2,95 | 2,88 | 2,90 | 11.198.600 | | 2008-01-16 | 00:00:00 | 2,89 | 2,93 | 2,82 | 2,86 | 13.449.000 | | 2008-01-17 | 00:00:00 | 2,85 | 2,87 | 2,82 | 2,85 | 13.438.400 | | 2008-01-18 | 00:00:00 | 2,83 | 2,88 | 2,80 | 2,81 | 15.567.700 | | 2008-01-21 | 00:00:00 | 2,80 | 2,81 | 2,59 | 2,61 | 18.313.400 | | 2008-01-22 | 00:00:00 | 2,53 | 2,65 | 2,53 | 2,60 | 17.301.500 | | 2008-01-23 | 00:00:00 | 2,64 | 2,65 | 2,42 | 2,45 | 23.855.400 | | 2008-01-24 | 00:00:00 | 2,50 | 2,52 | 2,44 | 2,49 | 28.940.700 | | 2008-01-25 | 00:00:00 | 2,54 | 2,67 | 2,52 | 2,65 | 21.301.200 | | 2008-01-28 | 00:00:00 | 2,62 | 2,68 | 2,61 | 2,67 | 11.952.600 | | 2008-01-29 | 00:00:00 | 2,69 | 2,71 | 2,66 | 2,69 | 9.878.600 | | 2008-01-30 | 00:00:00 | 2,70 | 2,70 | 2,64 | 2,65 | 7.952.600 | | 2008-01-31 | 00:00:00 | 2,66 | 2,69 | 2,62 | 2,68 | 11.989.800 | | 2008-02-01 | 00:00:00 | 2,69 | 2,76 | 2,69 | 2,75 | 10.083.300 | | 2008-02-04 | 00:00:00 | 2,77 | 2,77 | 2,71 | 2,74 | 8.976.400 | | 2008-02-05 | 00:00:00 | 2,75 | 2,77 | 2,69 | 2,70 | 8.731.800 | | 2008-02-06 | 00:00:00 | 2,68 | 2,78 | 2,68 | 2,77 | 9.984.700 | | 2008-02-07 | 00:00:00 | 2,76 | 2,76 | 2,66 | 2,73 | 13.561.500 | | 2008-02-08 | 00:00:00 | 2,74 | 2,76 | 2,68 | 2,72 | 7.983.000 | | 2008-02-11 | 00:00:00 | 2,70 | 2,74 | 2,67 | 2,70 | 6.479.500 | | 2008-02-12 | 00:00:00 | 2,71 | 2,76 | 2,67 | 2,74 | 7.475.700 | | 2008-02-13 | 00:00:00 | 2,74 | 2,78 | 2,70 | 2,77 | 8.388.900 | | 2008-02-14 | 00:00:00 | 2,79 | 2,80 | 2,70 | 2,71 | 15.678.300 | | 2008-02-15 | 00:00:00 | 2,73 | 2,76 | 2,68 | 2,72 | 9.850.100 | | 2008-02-18 | 00:00:00 | 2,74 | 2,75 | 2,64 | 2,67 | 9.980.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
