(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-05-17 | 00:00:00 | 1,16 | 1,18 | 1,14 | 1,16 | 9.622.700 | | 2010-05-18 | 00:00:00 | 1,17 | 1,20 | 1,16 | 1,19 | 8.963.200 | | 2010-05-19 | 00:00:00 | 1,17 | 1,17 | 1,14 | 1,16 | 11.288.500 | | 2010-05-20 | 00:00:00 | 1,17 | 1,17 | 1,13 | 1,15 | 11.670.500 | | 2010-05-21 | 00:00:00 | 1,15 | 1,16 | 1,12 | 1,14 | 13.133.300 | | 2010-05-24 | 00:00:00 | 1,15 | 1,16 | 1,13 | 1,13 | 11.107.200 | | 2010-05-25 | 00:00:00 | 1,11 | 1,13 | 1,10 | 1,12 | 9.996.200 | | 2010-05-26 | 00:00:00 | 1,13 | 1,15 | 1,12 | 1,15 | 12.593.000 | | 2010-05-27 | 00:00:00 | 1,15 | 1,19 | 1,15 | 1,19 | 15.755.000 | | 2010-05-28 | 00:00:00 | 1,20 | 1,21 | 1,18 | 1,20 | 8.876.100 | | 2010-05-31 | 00:00:00 | 1,21 | 1,21 | 1,19 | 1,21 | 6.165.100 | | 2010-06-01 | 00:00:00 | 1,21 | 1,22 | 1,17 | 1,20 | 16.677.700 | | 2010-06-02 | 00:00:00 | 1,20 | 1,20 | 1,17 | 1,19 | 15.288.500 | | 2010-06-03 | 00:00:00 | 1,21 | 1,23 | 1,21 | 1,22 | 15.515.200 | | 2010-06-04 | 00:00:00 | 1,22 | 1,23 | 1,19 | 1,21 | 11.779.100 | | 2010-06-07 | 00:00:00 | 1,20 | 1,20 | 1,18 | 1,19 | 7.282.000 | | 2010-06-08 | 00:00:00 | 1,19 | 1,20 | 1,16 | 1,17 | 10.165.700 | | 2010-06-09 | 00:00:00 | 1,18 | 1,18 | 1,15 | 1,18 | 8.028.800 | | 2010-06-10 | 00:00:00 | 1,18 | 1,21 | 1,16 | 1,21 | 24.057.100 | | 2010-06-11 | 00:00:00 | 1,23 | 1,24 | 1,20 | 1,24 | 28.954.200 | | 2010-06-14 | 00:00:00 | 1,25 | 1,26 | 1,24 | 1,25 | 15.507.800 | | 2010-06-15 | 00:00:00 | 1,25 | 1,28 | 1,24 | 1,27 | 43.156.200 | | 2010-06-16 | 00:00:00 | 1,29 | 1,29 | 1,27 | 1,28 | 24.373.600 | | 2010-06-17 | 00:00:00 | 1,29 | 1,31 | 1,29 | 1,30 | 35.283.100 | | 2010-06-18 | 00:00:00 | 1,31 | 1,32 | 1,30 | 1,32 | 23.664.300 | | 2010-06-21 | 00:00:00 | 1,26 | 1,26 | 1,22 | 1,22 | 25.017.900 | | 2010-06-22 | 00:00:00 | 1,21 | 1,23 | 1,19 | 1,20 | 25.778.500 | | 2010-06-23 | 00:00:00 | 1,18 | 1,21 | 1,17 | 1,17 | 25.091.800 | | 2010-06-24 | 00:00:00 | 1,17 | 1,18 | 1,15 | 1,15 | 20.498.400 | | 2010-06-25 | 00:00:00 | 1,16 | 1,16 | 1,13 | 1,15 | 35.014.400 | | 2010-06-28 | 00:00:00 | 1,15 | 1,16 | 1,13 | 1,14 | 13.244.300 | | 2010-06-29 | 00:00:00 | 1,13 | 1,14 | 1,11 | 1,12 | 15.714.500 | | 2010-06-30 | 00:00:00 | 1,12 | 1,13 | 1,11 | 1,12 | 10.523.600 | | 2010-07-01 | 00:00:00 | 1,12 | 1,12 | 1,10 | 1,11 | 9.251.200 | | 2010-07-02 | 00:00:00 | 1,11 | 1,13 | 1,10 | 1,12 | 8.317.200 | | 2010-07-05 | 00:00:00 | 1,12 | 1,12 | 1,11 | 1,11 | 5.071.600 | | 2010-07-06 | 00:00:00 | 1,12 | 1,15 | 1,12 | 1,14 | 9.562.700 | | 2010-07-07 | 00:00:00 | 1,13 | 1,17 | 1,13 | 1,17 | 11.961.700 | | 2010-07-08 | 00:00:00 | 1,17 | 1,18 | 1,16 | 1,17 | 9.465.700 | | 2010-07-09 | 00:00:00 | 1,17 | 1,18 | 1,17 | 1,17 | 5.208.700 | | 2010-07-12 | 00:00:00 | 1,18 | 1,18 | 1,16 | 1,17 | 4.483.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
