(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 | | 2010-03-18 | 00:00:00 | 1,34 | 1,35 | 1,33 | 1,34 | 7.057.700 | | 2010-03-19 | 00:00:00 | 1,35 | 1,35 | 1,33 | 1,34 | 11.785.300 | | 2010-03-22 | 00:00:00 | 1,34 | 1,34 | 1,32 | 1,33 | 5.776.800 | | 2010-03-23 | 00:00:00 | 1,33 | 1,34 | 1,32 | 1,34 | 6.183.100 | | 2010-03-24 | 00:00:00 | 1,34 | 1,39 | 1,33 | 1,38 | 18.507.000 | | 2010-03-25 | 00:00:00 | 1,38 | 1,39 | 1,36 | 1,38 | 15.314.500 | | 2010-03-26 | 00:00:00 | 1,38 | 1,39 | 1,37 | 1,38 | 6.573.700 | | 2010-03-29 | 00:00:00 | 1,38 | 1,39 | 1,37 | 1,39 | 6.479.100 | | 2010-03-30 | 00:00:00 | 1,39 | 1,41 | 1,39 | 1,39 | 10.962.600 | | 2010-03-31 | 00:00:00 | 1,39 | 1,41 | 1,38 | 1,39 | 12.116.400 | | 2010-04-01 | 00:00:00 | 1,39 | 1,40 | 1,38 | 1,40 | 10.779.900 | | 2010-04-06 | 00:00:00 | 1,41 | 1,41 | 1,39 | 1,41 | 8.532.700 | | 2010-04-07 | 00:00:00 | 1,40 | 1,41 | 1,39 | 1,40 | 7.112.100 | | 2010-04-08 | 00:00:00 | 1,39 | 1,40 | 1,38 | 1,39 | 5.782.500 | | 2010-04-09 | 00:00:00 | 1,40 | 1,41 | 1,39 | 1,41 | 5.820.600 | | 2010-04-12 | 00:00:00 | 1,42 | 1,42 | 1,40 | 1,40 | 9.790.500 | | 2010-04-13 | 00:00:00 | 1,40 | 1,40 | 1,38 | 1,38 | 9.806.800 | | 2010-04-14 | 00:00:00 | 1,39 | 1,40 | 1,39 | 1,39 | 8.126.100 | | 2010-04-15 | 00:00:00 | 1,38 | 1,39 | 1,38 | 1,39 | 7.547.400 | | 2010-04-16 | 00:00:00 | 1,39 | 1,39 | 1,37 | 1,37 | 7.593.100 | | 2010-04-19 | 00:00:00 | 1,37 | 1,38 | 1,35 | 1,35 | 7.445.700 | | 2010-04-20 | 00:00:00 | 1,36 | 1,37 | 1,35 | 1,35 | 11.001.400 | | 2010-04-21 | 00:00:00 | 1,35 | 1,36 | 1,34 | 1,34 | 5.662.300 | | 2010-04-22 | 00:00:00 | 1,34 | 1,35 | 1,32 | 1,33 | 8.354.300 | | 2010-04-23 | 00:00:00 | 1,33 | 1,33 | 1,32 | 1,32 | 6.394.600 | | 2010-04-26 | 00:00:00 | 1,33 | 1,35 | 1,33 | 1,33 | 10.567.700 | | 2010-04-27 | 00:00:00 | 1,33 | 1,34 | 1,30 | 1,30 | 9.600.900 | | 2010-04-28 | 00:00:00 | 1,29 | 1,30 | 1,27 | 1,27 | 11.013.700 | | 2010-04-29 | 00:00:00 | 1,27 | 1,28 | 1,26 | 1,28 | 9.795.300 | | 2010-04-30 | 00:00:00 | 1,28 | 1,29 | 1,27 | 1,27 | 9.532.300 | | 2010-05-03 | 00:00:00 | 1,28 | 1,30 | 1,27 | 1,30 | 6.134.700 | | 2010-05-04 | 00:00:00 | 1,30 | 1,30 | 1,25 | 1,25 | 9.717.600 | | 2010-05-05 | 00:00:00 | 1,26 | 1,27 | 1,24 | 1,25 | 13.409.200 | | 2010-05-06 | 00:00:00 | 1,24 | 1,26 | 1,20 | 1,21 | 13.412.200 | | 2010-05-07 | 00:00:00 | 1,18 | 1,21 | 1,12 | 1,16 | 14.174.400 | | 2010-05-10 | 00:00:00 | 1,21 | 1,24 | 1,19 | 1,24 | 11.705.300 | | 2010-05-11 | 00:00:00 | 1,24 | 1,24 | 1,21 | 1,22 | 7.715.900 | | 2010-05-12 | 00:00:00 | 1,22 | 1,25 | 1,18 | 1,20 | 28.193.100 | | 2010-05-13 | 00:00:00 | 1,21 | 1,22 | 1,20 | 1,21 | 11.272.300 | | 2010-05-14 | 00:00:00 | 1,20 | 1,20 | 1,16 | 1,16 | 13.696.100 | | 2010-05-17 | 00:00:00 | 1,16 | 1,18 | 1,14 | 1,16 | 9.622.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
