(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-07 | 00:00:00 | 1,52 | 1,55 | 1,49 | 1,50 | 10.789.600 | | 2008-10-08 | 00:00:00 | 1,44 | 1,51 | 1,38 | 1,46 | 19.249.600 | | 2008-10-09 | 00:00:00 | 1,47 | 1,48 | 1,39 | 1,40 | 17.102.800 | | 2008-10-10 | 00:00:00 | 1,34 | 1,38 | 1,29 | 1,32 | 12.083.400 | | 2008-10-13 | 00:00:00 | 1,38 | 1,53 | 1,35 | 1,53 | 6.504.300 | | 2008-10-14 | 00:00:00 | 1,47 | 1,60 | 1,43 | 1,44 | 10.629.500 | | 2008-10-15 | 00:00:00 | 1,43 | 1,45 | 1,39 | 1,39 | 7.188.400 | | 2008-10-16 | 00:00:00 | 1,33 | 1,41 | 1,32 | 1,40 | 5.026.200 | | 2008-10-17 | 00:00:00 | 1,46 | 1,46 | 1,37 | 1,37 | 6.823.800 | | 2008-10-20 | 00:00:00 | 1,41 | 1,44 | 1,37 | 1,38 | 13.838.600 | | 2008-10-21 | 00:00:00 | 1,41 | 1,45 | 1,39 | 1,41 | 10.913.000 | | 2008-10-22 | 00:00:00 | 1,40 | 1,41 | 1,38 | 1,40 | 7.290.900 | | 2008-10-23 | 00:00:00 | 1,42 | 1,42 | 1,38 | 1,40 | 4.389.900 | | 2008-10-24 | 00:00:00 | 1,37 | 1,41 | 1,29 | 1,41 | 4.592.000 | | 2008-10-27 | 00:00:00 | 1,37 | 1,37 | 1,30 | 1,37 | 3.327.200 | | 2008-10-28 | 00:00:00 | 1,40 | 1,40 | 1,30 | 1,30 | 6.501.300 | | 2008-10-29 | 00:00:00 | 1,39 | 1,39 | 1,32 | 1,37 | 6.842.600 | | 2008-10-30 | 00:00:00 | 1,40 | 1,41 | 1,36 | 1,40 | 7.358.100 | | 2008-10-31 | 00:00:00 | 1,38 | 1,44 | 1,37 | 1,42 | 8.425.800 | | 2008-11-03 | 00:00:00 | 1,45 | 1,50 | 1,43 | 1,50 | 8.272.900 | | 2008-11-04 | 00:00:00 | 1,63 | 1,69 | 1,49 | 1,69 | 14.159.600 | | 2008-11-05 | 00:00:00 | 1,73 | 1,73 | 1,61 | 1,64 | 9.476.000 | | 2008-11-06 | 00:00:00 | 1,58 | 1,63 | 1,52 | 1,58 | 7.107.200 | | 2008-11-07 | 00:00:00 | 1,57 | 1,60 | 1,50 | 1,58 | 6.903.300 | | 2008-11-10 | 00:00:00 | 1,64 | 1,65 | 1,56 | 1,56 | 3.660.800 | | 2008-11-11 | 00:00:00 | 1,50 | 1,57 | 1,49 | 1,51 | 3.994.100 | | 2008-11-12 | 00:00:00 | 1,53 | 1,61 | 1,52 | 1,52 | 6.449.200 | | 2008-11-13 | 00:00:00 | 1,49 | 1,59 | 1,49 | 1,56 | 5.527.000 | | 2008-11-14 | 00:00:00 | 1,63 | 1,63 | 1,54 | 1,58 | 3.512.200 | | 2008-11-17 | 00:00:00 | 1,56 | 1,62 | 1,54 | 1,62 | 2.671.100 | | 2008-11-18 | 00:00:00 | 1,60 | 1,61 | 1,56 | 1,60 | 2.814.100 | | 2008-11-19 | 00:00:00 | 1,61 | 1,62 | 1,54 | 1,54 | 5.715.300 | | 2008-11-20 | 00:00:00 | 1,50 | 1,51 | 1,41 | 1,49 | 9.380.100 | | 2008-11-21 | 00:00:00 | 1,49 | 1,49 | 1,37 | 1,39 | 5.476.600 | | 2008-11-24 | 00:00:00 | 1,43 | 1,49 | 1,41 | 1,49 | 2.831.400 | | 2008-11-25 | 00:00:00 | 1,46 | 1,49 | 1,41 | 1,42 | 8.696.500 | | 2008-11-26 | 00:00:00 | 1,40 | 1,45 | 1,38 | 1,40 | 5.758.600 | | 2008-11-27 | 00:00:00 | 1,41 | 1,44 | 1,39 | 1,39 | 2.590.100 | | 2008-11-28 | 00:00:00 | 1,40 | 1,40 | 1,35 | 1,37 | 5.807.600 | | 2008-12-01 | 00:00:00 | 1,38 | 1,40 | 1,31 | 1,31 | 3.787.400 | | 2008-12-02 | 00:00:00 | 1,28 | 1,30 | 1,19 | 1,27 | 11.045.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
