(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-09 | 00:00:00 | 4,00 | 4,03 | 3,80 | 3,82 | 7.133.500 | | 2000-10-10 | 00:00:00 | 3,88 | 3,89 | 3,68 | 3,73 | 8.723.000 | | 2000-10-11 | 00:00:00 | 3,64 | 3,65 | 3,50 | 3,54 | 10.447.500 | | 2000-10-12 | 00:00:00 | 3,59 | 3,64 | 3,45 | 3,52 | 8.934.000 | | 2000-10-13 | 00:00:00 | 3,42 | 3,73 | 3,40 | 3,69 | 13.241.000 | | 2000-10-16 | 00:00:00 | 3,79 | 3,92 | 3,70 | 3,82 | 11.319.000 | | 2000-10-17 | 00:00:00 | 3,85 | 3,96 | 3,84 | 3,87 | 8.795.500 | | 2000-10-18 | 00:00:00 | 3,81 | 3,87 | 3,69 | 3,82 | 8.019.500 | | 2000-10-19 | 00:00:00 | 3,84 | 4,05 | 3,82 | 4,02 | 7.546.000 | | 2000-10-20 | 00:00:00 | 4,05 | 4,16 | 4,03 | 4,05 | 7.274.500 | | 2000-10-23 | 00:00:00 | 3,99 | 4,07 | 3,87 | 3,91 | 6.747.000 | | 2000-10-24 | 00:00:00 | 3,86 | 3,94 | 3,85 | 3,91 | 4.200.000 | | 2000-10-25 | 00:00:00 | 3,87 | 3,89 | 3,80 | 3,86 | 4.730.500 | | 2000-10-26 | 00:00:00 | 3,83 | 3,85 | 3,77 | 3,79 | 4.300.000 | | 2000-10-27 | 00:00:00 | 3,86 | 3,89 | 3,79 | 3,86 | 3.993.000 | | 2000-10-30 | 00:00:00 | 3,90 | 3,92 | 3,86 | 3,89 | 3.575.000 | | 2000-10-31 | 00:00:00 | 3,89 | 3,89 | 3,89 | 3,89 | 0 | | 2000-11-01 | 00:00:00 | 3,92 | 3,96 | 3,86 | 3,88 | 1.956.000 | | 2000-11-02 | 00:00:00 | 3,88 | 3,93 | 3,86 | 3,87 | 3.088.500 | | 2000-11-03 | 00:00:00 | 3,89 | 3,89 | 3,80 | 3,80 | 4.694.500 | | 2000-11-06 | 00:00:00 | 3,86 | 3,91 | 3,81 | 3,87 | 4.504.000 | | 2000-11-07 | 00:00:00 | 3,89 | 3,89 | 3,76 | 3,80 | 7.535.500 | | 2000-11-08 | 00:00:00 | 3,82 | 3,85 | 3,76 | 3,76 | 2.945.500 | | 2000-11-09 | 00:00:00 | 3,76 | 3,81 | 3,70 | 3,72 | 5.526.000 | | 2000-11-10 | 00:00:00 | 3,71 | 3,72 | 3,58 | 3,60 | 8.841.000 | | 2000-11-13 | 00:00:00 | 3,61 | 3,62 | 3,53 | 3,55 | 4.950.500 | | 2000-11-14 | 00:00:00 | 3,58 | 3,67 | 3,58 | 3,63 | 4.690.000 | | 2000-11-15 | 00:00:00 | 3,70 | 3,70 | 3,63 | 3,67 | 4.997.500 | | 2000-11-16 | 00:00:00 | 3,64 | 3,65 | 3,60 | 3,60 | 2.823.000 | | 2000-11-17 | 00:00:00 | 3,65 | 3,68 | 3,59 | 3,59 | 4.288.000 | | 2000-11-20 | 00:00:00 | 3,62 | 3,65 | 3,50 | 3,50 | 4.366.000 | | 2000-11-21 | 00:00:00 | 3,57 | 3,57 | 3,52 | 3,54 | 2.733.500 | | 2000-11-22 | 00:00:00 | 3,52 | 3,56 | 3,43 | 3,44 | 4.846.000 | | 2000-11-23 | 00:00:00 | 3,46 | 3,62 | 3,45 | 3,52 | 4.801.000 | | 2000-11-24 | 00:00:00 | 3,52 | 3,65 | 3,52 | 3,61 | 4.125.500 | | 2000-11-27 | 00:00:00 | 3,68 | 3,75 | 3,63 | 3,64 | 9.266.000 | | 2000-11-28 | 00:00:00 | 3,65 | 3,74 | 3,55 | 3,56 | 4.732.500 | | 2000-11-29 | 00:00:00 | 3,54 | 3,58 | 3,48 | 3,54 | 5.586.500 | | 2000-11-30 | 00:00:00 | 3,51 | 3,52 | 3,45 | 3,45 | 4.302.000 | | 2000-12-01 | 00:00:00 | 3,49 | 3,55 | 3,49 | 3,51 | 3.390.000 | | 2000-12-04 | 00:00:00 | 3,47 | 3,50 | 3,43 | 3,44 | 3.035.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
