(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 | | 2011-04-26 | 00:00:00 | 1,17 | 1,19 | 1,16 | 1,18 | 8.902.100 | | 2011-04-27 | 00:00:00 | 1,19 | 1,22 | 1,19 | 1,21 | 22.184.400 | | 2011-04-28 | 00:00:00 | 1,22 | 1,25 | 1,22 | 1,23 | 22.234.800 | | 2011-04-29 | 00:00:00 | 1,23 | 1,23 | 1,22 | 1,22 | 7.330.400 | | 2011-05-02 | 00:00:00 | 1,22 | 1,24 | 1,22 | 1,23 | 5.929.800 | | 2011-05-03 | 00:00:00 | 1,23 | 1,24 | 1,22 | 1,22 | 9.599.600 | | 2011-05-04 | 00:00:00 | 1,23 | 1,24 | 1,22 | 1,22 | 16.207.500 | | 2011-05-05 | 00:00:00 | 1,23 | 1,23 | 1,21 | 1,21 | 8.443.800 | | 2011-05-06 | 00:00:00 | 1,21 | 1,22 | 1,20 | 1,21 | 10.913.700 | | 2011-05-09 | 00:00:00 | 1,21 | 1,21 | 1,19 | 1,20 | 7.311.000 | | 2011-05-10 | 00:00:00 | 1,20 | 1,21 | 1,19 | 1,20 | 8.696.500 | | 2011-05-11 | 00:00:00 | 1,21 | 1,22 | 1,20 | 1,21 | 10.048.400 | | 2011-05-12 | 00:00:00 | 1,21 | 1,22 | 1,20 | 1,21 | 8.315.500 | | 2011-05-13 | 00:00:00 | 1,21 | 1,22 | 1,19 | 1,19 | 10.465.700 | | 2011-05-16 | 00:00:00 | 1,19 | 1,19 | 1,18 | 1,18 | 7.841.100 | | 2011-05-17 | 00:00:00 | 1,18 | 1,20 | 1,17 | 1,18 | 7.894.500 | | 2011-05-18 | 00:00:00 | 1,18 | 1,19 | 1,17 | 1,18 | 9.445.100 | | 2011-05-19 | 00:00:00 | 1,18 | 1,20 | 1,18 | 1,18 | 9.526.300 | | 2011-05-20 | 00:00:00 | 1,19 | 1,19 | 1,15 | 1,15 | 12.634.500 | | 2011-05-23 | 00:00:00 | 1,14 | 1,15 | 1,13 | 1,15 | 8.486.600 | | 2011-05-24 | 00:00:00 | 1,15 | 1,15 | 1,11 | 1,14 | 14.397.100 | | 2011-05-25 | 00:00:00 | 1,14 | 1,16 | 1,13 | 1,16 | 10.378.200 | | 2011-05-26 | 00:00:00 | 1,16 | 1,18 | 1,16 | 1,16 | 11.446.600 | | 2011-05-27 | 00:00:00 | 1,17 | 1,18 | 1,16 | 1,17 | 10.556.500 | | 2011-05-30 | 00:00:00 | 1,16 | 1,17 | 1,16 | 1,16 | 3.656.800 | | 2011-05-31 | 00:00:00 | 1,17 | 1,18 | 1,17 | 1,18 | 10.092.200 | | 2011-06-01 | 00:00:00 | 1,18 | 1,19 | 1,17 | 1,17 | 16.349.800 | | 2011-06-02 | 00:00:00 | 1,17 | 1,18 | 1,16 | 1,18 | 6.567.300 | | 2011-06-03 | 00:00:00 | 1,18 | 1,18 | 1,16 | 1,17 | 5.795.800 | | 2011-06-06 | 00:00:00 | 1,17 | 1,17 | 1,15 | 1,16 | 7.437.200 | | 2011-06-07 | 00:00:00 | 1,16 | 1,17 | 1,16 | 1,17 | 5.862.900 | | 2011-06-08 | 00:00:00 | 1,17 | 1,17 | 1,15 | 1,16 | 9.762.400 | | 2011-06-09 | 00:00:00 | 1,16 | 1,17 | 1,15 | 1,17 | 5.451.900 | | 2011-06-10 | 00:00:00 | 1,17 | 1,17 | 1,16 | 1,16 | 8.912.500 | | 2011-06-13 | 00:00:00 | 1,17 | 1,19 | 1,16 | 1,18 | 13.726.300 | | 2011-06-14 | 00:00:00 | 1,19 | 1,20 | 1,18 | 1,19 | 14.202.000 | | 2011-06-15 | 00:00:00 | 1,19 | 1,19 | 1,17 | 1,17 | 8.352.200 | | 2011-06-16 | 00:00:00 | 1,17 | 1,18 | 1,16 | 1,17 | 18.164.100 | | 2011-06-17 | 00:00:00 | 1,16 | 1,18 | 1,16 | 1,17 | 11.420.700 | | 2011-06-20 | 00:00:00 | 1,11 | 1,11 | 1,08 | 1,08 | 12.041.000 | | 2011-06-21 | 00:00:00 | 1,09 | 1,10 | 1,09 | 1,10 | 13.795.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
