(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 | | 2009-07-24 | 00:00:00 | 1,27 | 1,27 | 1,25 | 1,26 | 6.145.300 | | 2009-07-27 | 00:00:00 | 1,27 | 1,27 | 1,25 | 1,26 | 5.510.200 | | 2009-07-28 | 00:00:00 | 1,26 | 1,27 | 1,23 | 1,24 | 7.442.900 | | 2009-07-29 | 00:00:00 | 1,24 | 1,27 | 1,24 | 1,26 | 6.953.900 | | 2009-07-30 | 00:00:00 | 1,27 | 1,29 | 1,26 | 1,29 | 8.321.700 | | 2009-07-31 | 00:00:00 | 1,29 | 1,29 | 1,26 | 1,28 | 8.843.200 | | 2009-08-03 | 00:00:00 | 1,28 | 1,28 | 1,27 | 1,27 | 10.871.400 | | 2009-08-04 | 00:00:00 | 1,27 | 1,29 | 1,27 | 1,28 | 7.203.800 | | 2009-08-05 | 00:00:00 | 1,27 | 1,32 | 1,27 | 1,30 | 11.961.900 | | 2009-08-06 | 00:00:00 | 1,30 | 1,32 | 1,21 | 1,23 | 28.327.700 | | 2009-08-07 | 00:00:00 | 1,24 | 1,25 | 1,21 | 1,24 | 14.304.400 | | 2009-08-10 | 00:00:00 | 1,25 | 1,25 | 1,23 | 1,24 | 8.070.000 | | 2009-08-11 | 00:00:00 | 1,25 | 1,25 | 1,23 | 1,24 | 5.625.100 | | 2009-08-12 | 00:00:00 | 1,24 | 1,25 | 1,23 | 1,25 | 4.638.100 | | 2009-08-13 | 00:00:00 | 1,25 | 1,27 | 1,25 | 1,26 | 7.002.200 | | 2009-08-14 | 00:00:00 | 1,27 | 1,27 | 1,25 | 1,25 | 5.476.800 | | 2009-08-17 | 00:00:00 | 1,24 | 1,25 | 1,22 | 1,23 | 6.003.200 | | 2009-08-18 | 00:00:00 | 1,23 | 1,25 | 1,23 | 1,24 | 5.688.000 | | 2009-08-19 | 00:00:00 | 1,23 | 1,25 | 1,22 | 1,24 | 4.584.000 | | 2009-08-20 | 00:00:00 | 1,25 | 1,26 | 1,24 | 1,24 | 4.552.500 | | 2009-08-21 | 00:00:00 | 1,24 | 1,27 | 1,24 | 1,27 | 8.617.000 | | 2009-08-24 | 00:00:00 | 1,29 | 1,33 | 1,28 | 1,32 | 19.035.400 | | 2009-08-25 | 00:00:00 | 1,31 | 1,36 | 1,30 | 1,35 | 18.729.300 | | 2009-08-26 | 00:00:00 | 1,36 | 1,38 | 1,33 | 1,34 | 13.093.000 | | 2009-08-27 | 00:00:00 | 1,35 | 1,36 | 1,32 | 1,34 | 9.230.100 | | 2009-08-28 | 00:00:00 | 1,35 | 1,36 | 1,34 | 1,34 | 7.774.500 | | 2009-08-31 | 00:00:00 | 1,33 | 1,35 | 1,33 | 1,35 | 7.902.800 | | 2009-09-01 | 00:00:00 | 1,36 | 1,37 | 1,32 | 1,33 | 10.486.100 | | 2009-09-02 | 00:00:00 | 1,33 | 1,33 | 1,30 | 1,32 | 8.339.700 | | 2009-09-03 | 00:00:00 | 1,32 | 1,34 | 1,30 | 1,33 | 7.404.800 | | 2009-09-04 | 00:00:00 | 1,33 | 1,34 | 1,33 | 1,33 | 10.095.700 | | 2009-09-07 | 00:00:00 | 1,34 | 1,34 | 1,32 | 1,34 | 5.933.300 | | 2009-09-08 | 00:00:00 | 1,35 | 1,37 | 1,34 | 1,36 | 11.025.000 | | 2009-09-09 | 00:00:00 | 1,36 | 1,37 | 1,35 | 1,37 | 8.216.500 | | 2009-09-10 | 00:00:00 | 1,37 | 1,39 | 1,36 | 1,38 | 15.208.600 | | 2009-09-11 | 00:00:00 | 1,38 | 1,39 | 1,37 | 1,38 | 12.636.200 | | 2009-09-14 | 00:00:00 | 1,36 | 1,38 | 1,35 | 1,38 | 10.870.500 | | 2009-09-15 | 00:00:00 | 1,38 | 1,39 | 1,37 | 1,38 | 10.882.000 | | 2009-09-16 | 00:00:00 | 1,39 | 1,42 | 1,38 | 1,41 | 17.264.700 | | 2009-09-17 | 00:00:00 | 1,42 | 1,43 | 1,41 | 1,42 | 9.286.100 | | 2009-09-18 | 00:00:00 | 1,41 | 1,42 | 1,39 | 1,40 | 13.871.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
