(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-29 | 00:00:00 | 1,39 | 1,40 | 1,31 | 1,32 | 25.380.300 | | 2009-06-01 | 00:00:00 | 1,34 | 1,36 | 1,33 | 1,34 | 9.142.800 | | 2009-06-02 | 00:00:00 | 1,34 | 1,37 | 1,32 | 1,36 | 16.436.800 | | 2009-06-03 | 00:00:00 | 1,37 | 1,38 | 1,34 | 1,36 | 17.574.600 | | 2009-06-04 | 00:00:00 | 1,36 | 1,36 | 1,34 | 1,36 | 10.911.700 | | 2009-06-05 | 00:00:00 | 1,37 | 1,37 | 1,33 | 1,35 | 16.280.900 | | 2009-06-08 | 00:00:00 | 1,34 | 1,35 | 1,31 | 1,35 | 9.571.400 | | 2009-06-09 | 00:00:00 | 1,34 | 1,36 | 1,33 | 1,36 | 10.587.900 | | 2009-06-10 | 00:00:00 | 1,37 | 1,38 | 1,34 | 1,35 | 24.980.100 | | 2009-06-11 | 00:00:00 | 1,34 | 1,36 | 1,34 | 1,36 | 48.434.800 | | 2009-06-12 | 00:00:00 | 1,36 | 1,36 | 1,33 | 1,34 | 21.577.600 | | 2009-06-15 | 00:00:00 | 1,34 | 1,35 | 1,30 | 1,34 | 25.234.300 | | 2009-06-16 | 00:00:00 | 1,35 | 1,40 | 1,34 | 1,40 | 46.213.300 | | 2009-06-17 | 00:00:00 | 1,39 | 1,40 | 1,34 | 1,35 | 24.314.900 | | 2009-06-18 | 00:00:00 | 1,37 | 1,40 | 1,36 | 1,37 | 21.912.800 | | 2009-06-19 | 00:00:00 | 1,39 | 1,39 | 1,37 | 1,38 | 19.461.500 | | 2009-06-22 | 00:00:00 | 1,30 | 1,33 | 1,23 | 1,23 | 16.824.600 | | 2009-06-23 | 00:00:00 | 1,23 | 1,25 | 1,21 | 1,22 | 28.208.300 | | 2009-06-24 | 00:00:00 | 1,24 | 1,28 | 1,22 | 1,27 | 21.466.600 | | 2009-06-25 | 00:00:00 | 1,27 | 1,30 | 1,26 | 1,28 | 47.279.800 | | 2009-06-26 | 00:00:00 | 1,29 | 1,30 | 1,26 | 1,26 | 7.364.900 | | 2009-06-29 | 00:00:00 | 1,26 | 1,31 | 1,25 | 1,30 | 14.135.900 | | 2009-06-30 | 00:00:00 | 1,29 | 1,31 | 1,29 | 1,30 | 10.810.900 | | 2009-07-01 | 00:00:00 | 1,30 | 1,33 | 1,30 | 1,32 | 11.806.500 | | 2009-07-02 | 00:00:00 | 1,32 | 1,33 | 1,28 | 1,28 | 9.339.800 | | 2009-07-03 | 00:00:00 | 1,27 | 1,29 | 1,25 | 1,26 | 9.959.100 | | 2009-07-06 | 00:00:00 | 1,26 | 1,26 | 1,23 | 1,24 | 8.468.600 | | 2009-07-07 | 00:00:00 | 1,25 | 1,25 | 1,22 | 1,22 | 9.281.100 | | 2009-07-08 | 00:00:00 | 1,22 | 1,23 | 1,15 | 1,19 | 12.081.200 | | 2009-07-09 | 00:00:00 | 1,21 | 1,22 | 1,17 | 1,18 | 10.182.500 | | 2009-07-10 | 00:00:00 | 1,17 | 1,19 | 1,12 | 1,14 | 19.968.000 | | 2009-07-13 | 00:00:00 | 1,14 | 1,17 | 1,11 | 1,16 | 13.565.100 | | 2009-07-14 | 00:00:00 | 1,16 | 1,18 | 1,16 | 1,17 | 8.787.500 | | 2009-07-15 | 00:00:00 | 1,18 | 1,21 | 1,18 | 1,21 | 11.194.900 | | 2009-07-16 | 00:00:00 | 1,21 | 1,25 | 1,19 | 1,24 | 16.692.800 | | 2009-07-17 | 00:00:00 | 1,25 | 1,27 | 1,24 | 1,26 | 18.561.800 | | 2009-07-20 | 00:00:00 | 1,28 | 1,29 | 1,25 | 1,26 | 8.175.100 | | 2009-07-21 | 00:00:00 | 1,26 | 1,28 | 1,26 | 1,27 | 8.251.400 | | 2009-07-22 | 00:00:00 | 1,26 | 1,27 | 1,24 | 1,26 | 7.023.900 | | 2009-07-23 | 00:00:00 | 1,27 | 1,28 | 1,26 | 1,27 | 4.184.900 | | 2009-07-24 | 00:00:00 | 1,27 | 1,27 | 1,25 | 1,26 | 6.145.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
