(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 2023-09-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-16 | 00:00:00 | 1,29 | 1,30 | 1,28 | 1,29 | 4.179.400 | | 2009-11-17 | 00:00:00 | 1,31 | 1,32 | 1,30 | 1,30 | 8.318.300 | | 2009-11-18 | 00:00:00 | 1,31 | 1,33 | 1,29 | 1,32 | 8.983.900 | | 2009-11-19 | 00:00:00 | 1,32 | 1,35 | 1,31 | 1,31 | 12.516.500 | | 2009-11-20 | 00:00:00 | 1,32 | 1,32 | 1,27 | 1,29 | 9.859.300 | | 2009-11-23 | 00:00:00 | 1,29 | 1,31 | 1,27 | 1,30 | 8.738.500 | | 2009-11-24 | 00:00:00 | 1,30 | 1,32 | 1,29 | 1,30 | 6.469.500 | | 2009-11-25 | 00:00:00 | 1,31 | 1,31 | 1,29 | 1,30 | 4.242.200 | | 2009-11-26 | 00:00:00 | 1,30 | 1,31 | 1,25 | 1,27 | 7.990.400 | | 2009-11-27 | 00:00:00 | 1,26 | 1,29 | 1,25 | 1,28 | 8.511.900 | | 2009-11-30 | 00:00:00 | 1,28 | 1,31 | 1,27 | 1,30 | 9.204.100 | | 2009-12-01 | 00:00:00 | 1,30 | 1,33 | 1,30 | 1,33 | 12.367.100 | | 2009-12-02 | 00:00:00 | 1,33 | 1,34 | 1,32 | 1,33 | 6.993.300 | | 2009-12-04 | 00:00:00 | 1,37 | 1,39 | 1,36 | 1,39 | 12.413.000 | | 2009-12-07 | 00:00:00 | 1,38 | 1,38 | 1,37 | 1,37 | 5.433.700 | | 2009-12-09 | 00:00:00 | 1,35 | 1,36 | 1,33 | 1,35 | 8.846.200 | | 2009-12-11 | 00:00:00 | 1,35 | 1,36 | 1,34 | 1,35 | 6.567.200 | | 2009-12-14 | 00:00:00 | 1,36 | 1,39 | 1,36 | 1,39 | 9.872.200 | | 2009-12-15 | 00:00:00 | 1,40 | 1,43 | 1,39 | 1,42 | 25.046.000 | | 2009-12-16 | 00:00:00 | 1,42 | 1,48 | 1,42 | 1,48 | 26.340.200 | | 2009-12-17 | 00:00:00 | 1,47 | 1,48 | 1,42 | 1,44 | 17.826.100 | | 2009-12-18 | 00:00:00 | 1,43 | 1,46 | 1,41 | 1,42 | 15.043.200 | | 2009-12-21 | 00:00:00 | 1,43 | 1,45 | 1,42 | 1,44 | 7.117.300 | | 2009-12-22 | 00:00:00 | 1,45 | 1,46 | 1,44 | 1,46 | 6.702.600 | | 2009-12-23 | 00:00:00 | 1,46 | 1,47 | 1,45 | 1,46 | 4.952.800 | | 2009-12-28 | 00:00:00 | 1,46 | 1,48 | 1,46 | 1,47 | 4.779.000 | | 2009-12-29 | 00:00:00 | 1,47 | 1,48 | 1,47 | 1,48 | 4.660.200 | | 2009-12-30 | 00:00:00 | 1,48 | 1,48 | 1,46 | 1,47 | 4.280.100 | | 2010-01-04 | 00:00:00 | 1,48 | 1,48 | 1,45 | 1,47 | 7.033.700 | | 2010-01-05 | 00:00:00 | 1,47 | 1,47 | 1,45 | 1,46 | 7.905.500 | | 2010-01-06 | 00:00:00 | 1,45 | 1,47 | 1,44 | 1,45 | 6.925.900 | | 2010-01-07 | 00:00:00 | 1,45 | 1,45 | 1,42 | 1,43 | 13.189.400 | | 2010-01-08 | 00:00:00 | 1,42 | 1,43 | 1,40 | 1,42 | 13.644.600 | | 2010-01-11 | 00:00:00 | 1,43 | 1,45 | 1,42 | 1,43 | 9.083.500 | | 2010-01-12 | 00:00:00 | 1,43 | 1,43 | 1,41 | 1,42 | 6.080.000 | | 2010-01-13 | 00:00:00 | 1,42 | 1,42 | 1,40 | 1,42 | 8.393.500 | | 2010-01-14 | 00:00:00 | 1,43 | 1,43 | 1,42 | 1,43 | 6.303.200 | | 2010-01-15 | 00:00:00 | 1,44 | 1,44 | 1,41 | 1,42 | 6.444.500 | | 2010-01-18 | 00:00:00 | 1,42 | 1,43 | 1,41 | 1,43 | 5.350.700 | | 2010-01-19 | 00:00:00 | 1,43 | 1,45 | 1,41 | 1,45 | 7.121.400 | | 2010-01-20 | 00:00:00 | 1,45 | 1,46 | 1,43 | 1,43 | 10.583.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
