(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-12 | 00:00:00 | 1,18 | 1,18 | 1,16 | 1,17 | 4.483.400 | | 2010-07-13 | 00:00:00 | 1,17 | 1,19 | 1,16 | 1,19 | 7.153.800 | | 2010-07-14 | 00:00:00 | 1,19 | 1,19 | 1,17 | 1,18 | 6.955.900 | | 2010-07-15 | 00:00:00 | 1,18 | 1,19 | 1,17 | 1,17 | 5.851.400 | | 2010-07-16 | 00:00:00 | 1,18 | 1,18 | 1,15 | 1,16 | 8.698.100 | | 2010-07-19 | 00:00:00 | 1,15 | 1,17 | 1,15 | 1,15 | 5.086.800 | | 2010-07-20 | 00:00:00 | 1,16 | 1,17 | 1,13 | 1,15 | 7.409.500 | | 2010-07-21 | 00:00:00 | 1,15 | 1,16 | 1,15 | 1,15 | 5.803.100 | | 2010-07-22 | 00:00:00 | 1,15 | 1,17 | 1,14 | 1,17 | 7.677.100 | | 2010-07-23 | 00:00:00 | 1,17 | 1,18 | 1,16 | 1,16 | 6.196.000 | | 2010-07-26 | 00:00:00 | 1,17 | 1,17 | 1,15 | 1,16 | 6.820.800 | | 2010-07-27 | 00:00:00 | 1,16 | 1,17 | 1,16 | 1,16 | 6.439.800 | | 2010-07-28 | 00:00:00 | 1,17 | 1,17 | 1,15 | 1,15 | 8.905.700 | | 2010-07-29 | 00:00:00 | 1,15 | 1,17 | 1,15 | 1,16 | 9.432.200 | | 2010-07-30 | 00:00:00 | 1,16 | 1,16 | 1,15 | 1,15 | 9.698.700 | | 2010-08-02 | 00:00:00 | 1,16 | 1,18 | 1,15 | 1,18 | 9.362.700 | | 2010-08-03 | 00:00:00 | 1,18 | 1,19 | 1,17 | 1,17 | 7.573.300 | | 2010-08-04 | 00:00:00 | 1,18 | 1,20 | 1,17 | 1,18 | 21.197.100 | | 2010-08-05 | 00:00:00 | 1,18 | 1,20 | 1,17 | 1,18 | 10.783.300 | | 2010-08-06 | 00:00:00 | 1,17 | 1,18 | 1,15 | 1,16 | 17.194.700 | | 2010-08-09 | 00:00:00 | 1,16 | 1,17 | 1,16 | 1,17 | 5.363.700 | | 2010-08-10 | 00:00:00 | 1,17 | 1,18 | 1,16 | 1,16 | 8.320.200 | | 2010-08-11 | 00:00:00 | 1,16 | 1,16 | 1,14 | 1,14 | 9.921.600 | | 2010-08-12 | 00:00:00 | 1,14 | 1,15 | 1,13 | 1,14 | 6.815.700 | | 2010-08-13 | 00:00:00 | 1,14 | 1,14 | 1,13 | 1,13 | 7.966.800 | | 2010-08-16 | 00:00:00 | 1,13 | 1,13 | 1,11 | 1,12 | 8.359.800 | | 2010-08-17 | 00:00:00 | 1,12 | 1,13 | 1,12 | 1,13 | 6.364.000 | | 2010-08-18 | 00:00:00 | 1,13 | 1,13 | 1,12 | 1,12 | 5.976.200 | | 2010-08-19 | 00:00:00 | 1,12 | 1,13 | 1,10 | 1,11 | 7.365.500 | | 2010-08-20 | 00:00:00 | 1,10 | 1,11 | 1,09 | 1,09 | 8.161.700 | | 2010-08-23 | 00:00:00 | 1,09 | 1,11 | 1,08 | 1,09 | 8.433.300 | | 2010-08-24 | 00:00:00 | 1,08 | 1,08 | 1,07 | 1,08 | 8.540.900 | | 2010-08-25 | 00:00:00 | 1,08 | 1,08 | 1,06 | 1,08 | 10.733.500 | | 2010-08-26 | 00:00:00 | 1,08 | 1,08 | 1,07 | 1,07 | 7.336.700 | | 2010-08-27 | 00:00:00 | 1,07 | 1,09 | 1,07 | 1,08 | 7.082.800 | | 2010-08-30 | 00:00:00 | 1,09 | 1,10 | 1,08 | 1,09 | 3.926.500 | | 2010-08-31 | 00:00:00 | 1,08 | 1,10 | 1,08 | 1,10 | 9.440.400 | | 2010-09-01 | 00:00:00 | 1,11 | 1,13 | 1,09 | 1,13 | 11.953.400 | | 2010-09-02 | 00:00:00 | 1,13 | 1,13 | 1,11 | 1,12 | 7.033.800 | | 2010-09-03 | 00:00:00 | 1,12 | 1,14 | 1,12 | 1,13 | 7.141.400 | | 2010-09-06 | 00:00:00 | 1,14 | 1,14 | 1,13 | 1,14 | 2.959.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
