(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 | 2001-03-26 | 00:00:00 | 2,46 | 2,52 | 2,44 | 2,51 | 2.789.500 | 2001-03-27 | 00:00:00 | 2,47 | 2,54 | 2,46 | 2,54 | 2.408.500 | 2001-03-28 | 00:00:00 | 2,52 | 2,59 | 2,51 | 2,57 | 4.228.500 | 2001-03-29 | 00:00:00 | 2,52 | 2,65 | 2,52 | 2,65 | 3.696.000 | 2001-03-30 | 00:00:00 | 2,64 | 2,69 | 2,57 | 2,61 | 3.340.500 | 2001-04-02 | 00:00:00 | 2,64 | 2,69 | 2,55 | 2,65 | 3.180.500 | 2001-04-03 | 00:00:00 | 2,62 | 2,66 | 2,55 | 2,56 | 1.932.000 | 2001-04-04 | 00:00:00 | 2,53 | 2,60 | 2,52 | 2,60 | 4.432.500 | 2001-04-05 | 00:00:00 | 2,59 | 2,71 | 2,59 | 2,69 | 4.331.000 | 2001-04-06 | 00:00:00 | 2,73 | 2,80 | 2,65 | 2,71 | 4.577.500 | 2001-04-09 | 00:00:00 | 2,67 | 2,78 | 2,67 | 2,74 | 2.432.500 | 2001-04-10 | 00:00:00 | 2,77 | 2,82 | 2,76 | 2,82 | 4.372.500 | 2001-04-11 | 00:00:00 | 2,82 | 2,88 | 2,77 | 2,83 | 4.989.000 | 2001-04-12 | 00:00:00 | 2,85 | 2,88 | 2,78 | 2,81 | 2.992.500 | 2001-04-13 | 00:00:00 | 2,81 | 2,81 | 2,81 | 2,81 | 0 | 2001-04-16 | 00:00:00 | 2,81 | 2,81 | 2,81 | 2,81 | 0 | 2001-04-17 | 00:00:00 | 2,76 | 2,84 | 2,72 | 2,84 | 1.908.500 | 2001-04-18 | 00:00:00 | 2,88 | 2,90 | 2,86 | 2,88 | 3.167.500 | 2001-04-19 | 00:00:00 | 2,93 | 2,93 | 2,84 | 2,85 | 2.575.500 | 2001-04-20 | 00:00:00 | 2,92 | 2,92 | 2,81 | 2,81 | 3.339.000 | 2001-04-23 | 00:00:00 | 2,80 | 2,83 | 2,71 | 2,73 | 2.685.000 | 2001-04-24 | 00:00:00 | 2,76 | 2,80 | 2,74 | 2,80 | 1.599.000 | 2001-04-25 | 00:00:00 | 2,74 | 2,84 | 2,73 | 2,84 | 734.000 | 2001-04-26 | 00:00:00 | 2,85 | 2,86 | 2,77 | 2,79 | 1.704.000 | 2001-04-27 | 00:00:00 | 2,77 | 2,85 | 2,76 | 2,78 | 1.812.500 | 2001-04-30 | 00:00:00 | 2,77 | 2,82 | 2,77 | 2,78 | 2.827.000 | 2001-05-01 | 00:00:00 | 2,78 | 2,78 | 2,78 | 2,78 | 0 | 2001-05-02 | 00:00:00 | 2,80 | 2,81 | 2,75 | 2,76 | 1.691.500 | 2001-05-03 | 00:00:00 | 2,72 | 2,78 | 2,67 | 2,68 | 2.848.500 | 2001-05-04 | 00:00:00 | 2,68 | 2,69 | 2,58 | 2,63 | 5.081.000 | 2001-05-07 | 00:00:00 | 2,63 | 2,63 | 2,63 | 2,63 | 0 | 2001-05-08 | 00:00:00 | 2,63 | 2,69 | 2,61 | 2,66 | 1.639.000 | 2001-05-09 | 00:00:00 | 2,62 | 2,66 | 2,61 | 2,61 | 1.282.500 | 2001-05-10 | 00:00:00 | 2,63 | 2,68 | 2,62 | 2,67 | 1.292.000 | 2001-05-11 | 00:00:00 | 2,66 | 2,71 | 2,64 | 2,64 | 2.125.500 | 2001-05-14 | 00:00:00 | 2,66 | 2,71 | 2,61 | 2,66 | 1.799.500 | 2001-05-15 | 00:00:00 | 2,68 | 2,72 | 2,68 | 2,70 | 1.557.000 | 2001-05-16 | 00:00:00 | 2,68 | 2,69 | 2,62 | 2,68 | 1.395.000 | 2001-05-17 | 00:00:00 | 2,72 | 2,76 | 2,66 | 2,66 | 2.477.000 | 2001-05-18 | 00:00:00 | 2,65 | 2,74 | 2,65 | 2,72 | 4.042.000 | 2001-05-21 | 00:00:00 | 2,75 | 2,75 | 2,68 | 2,70 | 1.640.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|