(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-01-29 | 00:00:00 | 2,92 | 2,92 | 2,85 | 2,88 | 2.384.000 | | 2001-01-30 | 00:00:00 | 2,84 | 2,89 | 2,84 | 2,89 | 2.314.500 | | 2001-01-31 | 00:00:00 | 2,88 | 2,88 | 2,84 | 2,86 | 3.196.500 | | 2001-02-01 | 00:00:00 | 2,85 | 2,87 | 2,81 | 2,81 | 2.555.000 | | 2001-02-02 | 00:00:00 | 2,81 | 2,84 | 2,75 | 2,77 | 2.409.000 | | 2001-02-05 | 00:00:00 | 2,74 | 2,77 | 2,70 | 2,72 | 1.801.500 | | 2001-02-06 | 00:00:00 | 2,75 | 2,79 | 2,72 | 2,73 | 1.780.000 | | 2001-02-07 | 00:00:00 | 2,71 | 2,73 | 2,62 | 2,70 | 3.255.500 | | 2001-02-08 | 00:00:00 | 2,70 | 2,71 | 2,65 | 2,65 | 2.052.500 | | 2001-02-09 | 00:00:00 | 2,64 | 2,65 | 2,57 | 2,61 | 3.132.000 | | 2001-02-12 | 00:00:00 | 2,60 | 2,69 | 2,58 | 2,68 | 3.114.000 | | 2001-02-13 | 00:00:00 | 2,70 | 2,70 | 2,63 | 2,67 | 2.306.500 | | 2001-02-14 | 00:00:00 | 2,63 | 2,64 | 2,60 | 2,62 | 2.025.000 | | 2001-02-15 | 00:00:00 | 2,66 | 2,68 | 2,62 | 2,66 | 1.829.500 | | 2001-02-16 | 00:00:00 | 2,62 | 2,65 | 2,59 | 2,59 | 3.104.000 | | 2001-02-19 | 00:00:00 | 2,58 | 2,65 | 2,55 | 2,62 | 1.796.000 | | 2001-02-20 | 00:00:00 | 2,63 | 2,66 | 2,60 | 2,64 | 4.312.000 | | 2001-02-21 | 00:00:00 | 2,60 | 2,64 | 2,57 | 2,59 | 2.307.500 | | 2001-02-22 | 00:00:00 | 2,58 | 2,63 | 2,56 | 2,63 | 2.146.000 | | 2001-02-23 | 00:00:00 | 2,61 | 2,62 | 2,54 | 2,58 | 1.351.000 | | 2001-02-26 | 00:00:00 | 2,56 | 2,63 | 2,56 | 2,62 | 1.798.000 | | 2001-02-27 | 00:00:00 | 2,60 | 2,70 | 2,60 | 2,63 | 3.177.000 | | 2001-02-28 | 00:00:00 | 2,62 | 2,69 | 2,61 | 2,61 | 2.146.000 | | 2001-03-01 | 00:00:00 | 2,61 | 2,63 | 2,55 | 2,59 | 3.354.000 | | 2001-03-02 | 00:00:00 | 2,58 | 2,62 | 2,51 | 2,57 | 5.924.000 | | 2001-03-05 | 00:00:00 | 2,57 | 2,63 | 2,55 | 2,58 | 2.767.500 | | 2001-03-06 | 00:00:00 | 2,60 | 2,69 | 2,60 | 2,65 | 2.873.000 | | 2001-03-07 | 00:00:00 | 2,65 | 2,80 | 2,64 | 2,77 | 3.780.500 | | 2001-03-08 | 00:00:00 | 2,79 | 2,82 | 2,72 | 2,75 | 3.345.000 | | 2001-03-09 | 00:00:00 | 2,72 | 2,76 | 2,64 | 2,64 | 2.313.000 | | 2001-03-12 | 00:00:00 | 2,62 | 2,67 | 2,58 | 2,60 | 4.156.000 | | 2001-03-13 | 00:00:00 | 2,58 | 2,67 | 2,56 | 2,64 | 3.956.000 | | 2001-03-14 | 00:00:00 | 2,64 | 2,64 | 2,64 | 2,64 | 0 | | 2001-03-15 | 00:00:00 | 2,56 | 2,59 | 2,52 | 2,55 | 2.301.500 | | 2001-03-16 | 00:00:00 | 2,55 | 2,56 | 2,42 | 2,54 | 12.137.500 | | 2001-03-19 | 00:00:00 | 2,50 | 2,58 | 2,50 | 2,58 | 2.071.000 | | 2001-03-20 | 00:00:00 | 2,61 | 2,69 | 2,61 | 2,69 | 3.475.000 | | 2001-03-21 | 00:00:00 | 2,64 | 2,65 | 2,55 | 2,55 | 4.430.000 | | 2001-03-22 | 00:00:00 | 2,56 | 2,56 | 2,40 | 2,41 | 4.169.000 | | 2001-03-23 | 00:00:00 | 2,49 | 2,50 | 2,42 | 2,44 | 3.525.000 | | 2001-03-26 | 00:00:00 | 2,46 | 2,52 | 2,44 | 2,51 | 2.789.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
