(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-09-06 | 00:00:00 | 1,14 | 1,14 | 1,13 | 1,14 | 2.959.300 | | 2010-09-07 | 00:00:00 | 1,14 | 1,14 | 1,12 | 1,13 | 5.352.800 | | 2010-09-08 | 00:00:00 | 1,13 | 1,15 | 1,13 | 1,14 | 6.668.400 | | 2010-09-09 | 00:00:00 | 1,14 | 1,15 | 1,13 | 1,15 | 7.634.000 | | 2010-09-10 | 00:00:00 | 1,15 | 1,15 | 1,14 | 1,15 | 4.514.000 | | 2010-09-13 | 00:00:00 | 1,15 | 1,15 | 1,14 | 1,14 | 4.352.000 | | 2010-09-14 | 00:00:00 | 1,14 | 1,15 | 1,13 | 1,14 | 6.357.600 | | 2010-09-15 | 00:00:00 | 1,13 | 1,13 | 1,11 | 1,11 | 12.620.300 | | 2010-09-16 | 00:00:00 | 1,11 | 1,12 | 1,09 | 1,10 | 10.667.900 | | 2010-09-17 | 00:00:00 | 1,11 | 1,11 | 1,09 | 1,09 | 10.550.500 | | 2010-09-20 | 00:00:00 | 1,09 | 1,11 | 1,09 | 1,11 | 4.689.500 | | 2010-09-21 | 00:00:00 | 1,11 | 1,13 | 1,11 | 1,12 | 7.682.400 | | 2010-09-22 | 00:00:00 | 1,13 | 1,15 | 1,12 | 1,14 | 16.471.800 | | 2010-09-23 | 00:00:00 | 1,14 | 1,15 | 1,12 | 1,13 | 7.515.600 | | 2010-09-24 | 00:00:00 | 1,12 | 1,14 | 1,11 | 1,13 | 6.664.300 | | 2010-09-27 | 00:00:00 | 1,13 | 1,14 | 1,13 | 1,14 | 5.275.000 | | 2010-09-28 | 00:00:00 | 1,14 | 1,15 | 1,13 | 1,14 | 5.222.600 | | 2010-09-29 | 00:00:00 | 1,14 | 1,15 | 1,12 | 1,12 | 6.498.900 | | 2010-09-30 | 00:00:00 | 1,12 | 1,14 | 1,11 | 1,12 | 9.020.100 | | 2010-10-01 | 00:00:00 | 1,13 | 1,13 | 1,11 | 1,12 | 5.636.200 | | 2010-10-04 | 00:00:00 | 1,12 | 1,12 | 1,10 | 1,11 | 6.967.900 | | 2010-10-05 | 00:00:00 | 1,11 | 1,12 | 1,10 | 1,12 | 5.695.600 | | 2010-10-06 | 00:00:00 | 1,12 | 1,13 | 1,11 | 1,12 | 6.012.500 | | 2010-10-07 | 00:00:00 | 1,12 | 1,13 | 1,11 | 1,12 | 6.750.300 | | 2010-10-08 | 00:00:00 | 1,12 | 1,13 | 1,12 | 1,12 | 5.793.200 | | 2010-10-11 | 00:00:00 | 1,12 | 1,13 | 1,12 | 1,13 | 4.068.200 | | 2010-10-12 | 00:00:00 | 1,12 | 1,13 | 1,11 | 1,13 | 8.331.500 | | 2010-10-13 | 00:00:00 | 1,13 | 1,14 | 1,13 | 1,14 | 7.616.200 | | 2010-10-14 | 00:00:00 | 1,14 | 1,15 | 1,13 | 1,13 | 7.694.800 | | 2010-10-15 | 00:00:00 | 1,14 | 1,14 | 1,13 | 1,14 | 5.588.200 | | 2010-10-18 | 00:00:00 | 1,13 | 1,14 | 1,13 | 1,14 | 5.975.500 | | 2010-10-19 | 00:00:00 | 1,14 | 1,14 | 1,13 | 1,14 | 6.032.600 | | 2010-10-20 | 00:00:00 | 1,13 | 1,14 | 1,13 | 1,14 | 4.590.100 | | 2010-10-21 | 00:00:00 | 1,14 | 1,16 | 1,14 | 1,15 | 6.721.100 | | 2010-10-22 | 00:00:00 | 1,15 | 1,17 | 1,15 | 1,16 | 8.356.600 | | 2010-10-25 | 00:00:00 | 1,17 | 1,17 | 1,15 | 1,16 | 5.718.100 | | 2010-10-26 | 00:00:00 | 1,16 | 1,17 | 1,14 | 1,15 | 5.877.100 | | 2010-10-27 | 00:00:00 | 1,15 | 1,16 | 1,14 | 1,15 | 5.355.000 | | 2010-10-28 | 00:00:00 | 1,15 | 1,17 | 1,15 | 1,17 | 5.844.400 | | 2010-10-29 | 00:00:00 | 1,16 | 1,17 | 1,16 | 1,17 | 6.694.200 | | 2010-11-01 | 00:00:00 | 1,17 | 1,18 | 1,15 | 1,15 | 7.423.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
