(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-31 | 00:00:00 | 1,16 | 1,18 | 1,13 | 1,14 | 7.762.500 | | 2009-04-01 | 00:00:00 | 1,15 | 1,16 | 1,09 | 1,14 | 8.860.000 | | 2009-04-02 | 00:00:00 | 1,18 | 1,18 | 1,14 | 1,16 | 10.740.000 | | 2009-04-03 | 00:00:00 | 1,16 | 1,17 | 1,14 | 1,15 | 7.605.600 | | 2009-04-06 | 00:00:00 | 1,17 | 1,20 | 1,15 | 1,16 | 11.087.600 | | 2009-04-07 | 00:00:00 | 1,17 | 1,18 | 1,15 | 1,15 | 5.857.700 | | 2009-04-08 | 00:00:00 | 1,14 | 1,18 | 1,13 | 1,17 | 9.409.700 | | 2009-04-09 | 00:00:00 | 1,18 | 1,18 | 1,15 | 1,18 | 8.947.800 | | 2009-04-14 | 00:00:00 | 1,17 | 1,19 | 1,15 | 1,16 | 10.402.200 | | 2009-04-15 | 00:00:00 | 1,16 | 1,17 | 1,15 | 1,17 | 10.636.400 | | 2009-04-16 | 00:00:00 | 1,17 | 1,18 | 1,16 | 1,18 | 8.349.800 | | 2009-04-17 | 00:00:00 | 1,19 | 1,22 | 1,18 | 1,20 | 32.405.400 | | 2009-04-20 | 00:00:00 | 1,21 | 1,21 | 1,15 | 1,15 | 15.285.800 | | 2009-04-21 | 00:00:00 | 1,15 | 1,16 | 1,12 | 1,15 | 10.379.300 | | 2009-04-22 | 00:00:00 | 1,16 | 1,17 | 1,14 | 1,17 | 10.433.800 | | 2009-04-23 | 00:00:00 | 1,16 | 1,17 | 1,15 | 1,15 | 7.730.100 | | 2009-04-24 | 00:00:00 | 1,15 | 1,20 | 1,15 | 1,19 | 10.740.900 | | 2009-04-27 | 00:00:00 | 1,19 | 1,22 | 1,18 | 1,21 | 17.226.600 | | 2009-04-28 | 00:00:00 | 1,20 | 1,21 | 1,18 | 1,20 | 12.520.500 | | 2009-04-29 | 00:00:00 | 1,22 | 1,26 | 1,21 | 1,24 | 27.527.400 | | 2009-04-30 | 00:00:00 | 1,26 | 1,27 | 1,25 | 1,25 | 18.934.000 | | 2009-05-04 | 00:00:00 | 1,25 | 1,26 | 1,22 | 1,23 | 24.838.900 | | 2009-05-05 | 00:00:00 | 1,24 | 1,26 | 1,23 | 1,23 | 19.706.500 | | 2009-05-06 | 00:00:00 | 1,23 | 1,25 | 1,23 | 1,23 | 13.953.900 | | 2009-05-07 | 00:00:00 | 1,24 | 1,25 | 1,19 | 1,20 | 20.038.800 | | 2009-05-08 | 00:00:00 | 1,21 | 1,22 | 1,20 | 1,21 | 16.857.500 | | 2009-05-11 | 00:00:00 | 1,21 | 1,22 | 1,16 | 1,17 | 15.565.500 | | 2009-05-12 | 00:00:00 | 1,17 | 1,21 | 1,16 | 1,17 | 16.353.800 | | 2009-05-13 | 00:00:00 | 1,18 | 1,20 | 1,16 | 1,18 | 19.813.700 | | 2009-05-14 | 00:00:00 | 1,18 | 1,23 | 1,16 | 1,22 | 24.836.700 | | 2009-05-15 | 00:00:00 | 1,25 | 1,29 | 1,23 | 1,28 | 39.976.100 | | 2009-05-18 | 00:00:00 | 1,27 | 1,33 | 1,26 | 1,32 | 22.855.200 | | 2009-05-19 | 00:00:00 | 1,33 | 1,33 | 1,28 | 1,29 | 20.455.400 | | 2009-05-20 | 00:00:00 | 1,29 | 1,36 | 1,29 | 1,33 | 21.417.100 | | 2009-05-21 | 00:00:00 | 1,32 | 1,35 | 1,32 | 1,32 | 10.185.400 | | 2009-05-22 | 00:00:00 | 1,33 | 1,33 | 1,30 | 1,32 | 12.711.500 | | 2009-05-25 | 00:00:00 | 1,32 | 1,33 | 1,28 | 1,32 | 12.847.300 | | 2009-05-26 | 00:00:00 | 1,31 | 1,34 | 1,29 | 1,34 | 10.456.800 | | 2009-05-27 | 00:00:00 | 1,35 | 1,35 | 1,33 | 1,35 | 10.636.800 | | 2009-05-28 | 00:00:00 | 1,34 | 1,38 | 1,33 | 1,38 | 17.589.000 | | 2009-05-29 | 00:00:00 | 1,39 | 1,40 | 1,31 | 1,32 | 25.380.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
