(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 2023-09-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-17 | 00:00:00 | 2,29 | 2,29 | 2,24 | 2,24 | 6.900.500 | | 2008-04-18 | 00:00:00 | 2,27 | 2,28 | 2,24 | 2,25 | 11.048.700 | | 2008-04-21 | 00:00:00 | 2,25 | 2,26 | 2,21 | 2,23 | 8.219.600 | | 2008-04-22 | 00:00:00 | 2,21 | 2,25 | 2,21 | 2,24 | 11.712.600 | | 2008-04-23 | 00:00:00 | 2,24 | 2,27 | 2,22 | 2,25 | 8.658.100 | | 2008-04-24 | 00:00:00 | 2,25 | 2,30 | 2,24 | 2,30 | 9.499.700 | | 2008-04-25 | 00:00:00 | 2,31 | 2,35 | 2,31 | 2,34 | 7.843.200 | | 2008-04-28 | 00:00:00 | 2,35 | 2,36 | 2,33 | 2,36 | 7.391.500 | | 2008-04-29 | 00:00:00 | 2,36 | 2,37 | 2,34 | 2,36 | 10.926.700 | | 2008-04-30 | 00:00:00 | 2,37 | 2,38 | 2,34 | 2,37 | 12.182.100 | | 2008-05-02 | 00:00:00 | 2,38 | 2,39 | 2,34 | 2,35 | 9.870.700 | | 2008-05-05 | 00:00:00 | 2,35 | 2,37 | 2,33 | 2,35 | 7.079.100 | | 2008-05-06 | 00:00:00 | 2,35 | 2,39 | 2,35 | 2,38 | 7.559.200 | | 2008-05-07 | 00:00:00 | 2,39 | 2,45 | 2,38 | 2,44 | 13.990.100 | | 2008-05-08 | 00:00:00 | 2,42 | 2,44 | 2,37 | 2,39 | 9.831.700 | | 2008-05-09 | 00:00:00 | 2,39 | 2,41 | 2,32 | 2,35 | 8.591.400 | | 2008-05-12 | 00:00:00 | 2,35 | 2,38 | 2,35 | 2,35 | 6.876.500 | | 2008-05-13 | 00:00:00 | 2,37 | 2,39 | 2,34 | 2,35 | 10.275.300 | | 2008-05-14 | 00:00:00 | 2,36 | 2,40 | 2,35 | 2,37 | 9.764.500 | | 2008-05-15 | 00:00:00 | 2,36 | 2,41 | 2,36 | 2,40 | 11.577.500 | | 2008-05-16 | 00:00:00 | 2,40 | 2,43 | 2,39 | 2,41 | 9.909.200 | | 2008-05-19 | 00:00:00 | 2,43 | 2,47 | 2,39 | 2,47 | 14.837.600 | | 2008-05-20 | 00:00:00 | 2,46 | 2,46 | 2,41 | 2,42 | 9.585.100 | | 2008-05-21 | 00:00:00 | 2,42 | 2,47 | 2,42 | 2,45 | 11.229.900 | | 2008-05-22 | 00:00:00 | 2,47 | 2,53 | 2,46 | 2,52 | 16.442.700 | | 2008-05-23 | 00:00:00 | 2,53 | 2,54 | 2,47 | 2,51 | 15.478.400 | | 2008-05-26 | 00:00:00 | 2,51 | 2,59 | 2,51 | 2,54 | 9.175.700 | | 2008-05-27 | 00:00:00 | 2,56 | 2,56 | 2,49 | 2,52 | 8.760.700 | | 2008-05-28 | 00:00:00 | 2,53 | 2,53 | 2,48 | 2,49 | 22.859.500 | | 2008-05-29 | 00:00:00 | 2,52 | 2,53 | 2,46 | 2,52 | 21.888.300 | | 2008-05-30 | 00:00:00 | 2,53 | 2,61 | 2,51 | 2,61 | 62.347.100 | | 2008-06-02 | 00:00:00 | 2,61 | 2,61 | 2,53 | 2,55 | 10.405.100 | | 2008-06-03 | 00:00:00 | 2,55 | 2,66 | 2,54 | 2,65 | 18.514.000 | | 2008-06-04 | 00:00:00 | 2,65 | 2,65 | 2,57 | 2,59 | 16.542.800 | | 2008-06-05 | 00:00:00 | 2,59 | 2,61 | 2,56 | 2,58 | 9.269.100 | | 2008-06-06 | 00:00:00 | 2,60 | 2,60 | 2,50 | 2,51 | 12.075.400 | | 2008-06-10 | 00:00:00 | 2,52 | 2,52 | 2,45 | 2,45 | 13.270.900 | | 2008-06-11 | 00:00:00 | 2,46 | 2,46 | 2,40 | 2,44 | 26.695.700 | | 2008-06-12 | 00:00:00 | 2,45 | 2,46 | 2,41 | 2,45 | 14.788.700 | | 2008-06-13 | 00:00:00 | 2,45 | 2,45 | 2,40 | 2,41 | 28.274.600 | | 2008-06-16 | 00:00:00 | 2,42 | 2,45 | 2,41 | 2,44 | 11.241.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
