(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 | | 2010-01-20 | 00:00:00 | 1,45 | 1,46 | 1,43 | 1,43 | 10.583.900 | | 2010-01-21 | 00:00:00 | 1,44 | 1,45 | 1,41 | 1,42 | 8.868.100 | | 2010-01-22 | 00:00:00 | 1,42 | 1,43 | 1,40 | 1,41 | 7.006.000 | | 2010-01-25 | 00:00:00 | 1,40 | 1,40 | 1,38 | 1,38 | 9.849.500 | | 2010-01-26 | 00:00:00 | 1,38 | 1,38 | 1,36 | 1,37 | 9.351.700 | | 2010-01-27 | 00:00:00 | 1,37 | 1,40 | 1,36 | 1,39 | 7.983.800 | | 2010-01-28 | 00:00:00 | 1,41 | 1,42 | 1,39 | 1,39 | 11.002.700 | | 2010-01-29 | 00:00:00 | 1,40 | 1,40 | 1,37 | 1,38 | 8.735.200 | | 2010-02-01 | 00:00:00 | 1,37 | 1,39 | 1,37 | 1,38 | 7.713.500 | | 2010-02-02 | 00:00:00 | 1,38 | 1,40 | 1,37 | 1,38 | 9.060.000 | | 2010-02-04 | 00:00:00 | 1,39 | 1,41 | 1,36 | 1,37 | 8.926.400 | | 2010-02-05 | 00:00:00 | 1,36 | 1,38 | 1,32 | 1,33 | 21.254.500 | | 2010-02-08 | 00:00:00 | 1,34 | 1,34 | 1,26 | 1,27 | 23.128.800 | | 2010-02-09 | 00:00:00 | 1,27 | 1,27 | 1,24 | 1,26 | 17.774.600 | | 2010-02-10 | 00:00:00 | 1,27 | 1,30 | 1,27 | 1,28 | 13.115.900 | | 2010-02-11 | 00:00:00 | 1,28 | 1,29 | 1,25 | 1,26 | 8.935.600 | | 2010-02-12 | 00:00:00 | 1,27 | 1,28 | 1,25 | 1,27 | 7.635.700 | | 2010-02-15 | 00:00:00 | 1,27 | 1,28 | 1,25 | 1,26 | 4.060.300 | | 2010-02-16 | 00:00:00 | 1,27 | 1,27 | 1,24 | 1,26 | 6.098.700 | | 2010-02-17 | 00:00:00 | 1,27 | 1,28 | 1,26 | 1,27 | 9.017.600 | | 2010-02-18 | 00:00:00 | 1,27 | 1,28 | 1,25 | 1,27 | 6.574.200 | | 2010-02-19 | 00:00:00 | 1,27 | 1,27 | 1,25 | 1,26 | 7.493.800 | | 2010-02-22 | 00:00:00 | 1,27 | 1,27 | 1,26 | 1,26 | 6.072.700 | | 2010-02-23 | 00:00:00 | 1,27 | 1,30 | 1,27 | 1,28 | 17.744.500 | | 2010-02-24 | 00:00:00 | 1,28 | 1,30 | 1,27 | 1,28 | 9.327.000 | | 2010-02-25 | 00:00:00 | 1,28 | 1,28 | 1,25 | 1,25 | 8.064.000 | | 2010-02-26 | 00:00:00 | 1,26 | 1,27 | 1,25 | 1,27 | 7.408.600 | | 2010-03-01 | 00:00:00 | 1,27 | 1,28 | 1,26 | 1,27 | 7.497.900 | | 2010-03-02 | 00:00:00 | 1,27 | 1,27 | 1,26 | 1,27 | 5.181.900 | | 2010-03-03 | 00:00:00 | 1,27 | 1,29 | 1,27 | 1,29 | 6.079.000 | | 2010-03-04 | 00:00:00 | 1,29 | 1,31 | 1,28 | 1,29 | 6.275.000 | | 2010-03-05 | 00:00:00 | 1,29 | 1,33 | 1,29 | 1,33 | 11.480.800 | | 2010-03-08 | 00:00:00 | 1,33 | 1,34 | 1,32 | 1,33 | 6.246.600 | | 2010-03-09 | 00:00:00 | 1,33 | 1,35 | 1,32 | 1,34 | 10.137.700 | | 2010-03-10 | 00:00:00 | 1,34 | 1,34 | 1,33 | 1,34 | 7.255.100 | | 2010-03-11 | 00:00:00 | 1,34 | 1,36 | 1,34 | 1,35 | 9.331.200 | | 2010-03-12 | 00:00:00 | 1,36 | 1,36 | 1,34 | 1,35 | 5.508.400 | | 2010-03-15 | 00:00:00 | 1,34 | 1,36 | 1,34 | 1,34 | 6.561.700 | | 2010-03-16 | 00:00:00 | 1,35 | 1,35 | 1,34 | 1,35 | 5.064.300 | | 2010-03-17 | 00:00:00 | 1,35 | 1,35 | 1,34 | 1,34 | 7.091.500 | | 2010-03-18 | 00:00:00 | 1,34 | 1,35 | 1,33 | 1,34 | 7.057.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
