(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 2023-09-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-07-31 | 00:00:00 | 1,16 | 1,17 | 1,15 | 1,16 | 14.621.000 | | 2015-08-04 | 00:00:00 | 1,17 | 1,18 | 1,16 | 1,17 | 11.632.700 | | 2015-08-05 | 00:00:00 | 1,17 | 1,18 | 1,17 | 1,18 | 11.240.800 | | 2015-08-11 | 00:00:00 | 1,19 | 1,19 | 1,18 | 1,18 | 8.654.000 | | 2015-08-12 | 00:00:00 | 1,17 | 1,17 | 1,14 | 1,15 | 13.086.400 | | 2015-08-13 | 00:00:00 | 1,16 | 1,18 | 1,16 | 1,17 | 8.681.000 | | 2015-08-14 | 00:00:00 | 1,17 | 1,19 | 1,17 | 1,18 | 7.641.200 | | 2015-08-24 | 00:00:00 | 1,09 | 1,10 | 1,05 | 1,07 | 21.869.800 | | 2015-08-27 | 00:00:00 | 1,12 | 1,13 | 1,11 | 1,13 | 14.758.400 | | 2015-08-28 | 00:00:00 | 1,13 | 1,13 | 1,11 | 1,11 | 14.076.300 | | 2015-09-03 | 00:00:00 | 1,09 | 1,11 | 1,08 | 1,11 | 26.880.900 | | 2015-09-04 | 00:00:00 | 1,10 | 1,11 | 1,09 | 1,10 | 10.356.900 | | 2015-09-07 | 00:00:00 | 1,11 | 1,12 | 1,11 | 1,12 | 8.964.800 | | 2015-09-08 | 00:00:00 | 1,12 | 1,16 | 1,12 | 1,16 | 18.158.800 | | 2015-09-09 | 00:00:00 | 1,18 | 1,18 | 1,16 | 1,16 | 11.533.800 | | 2015-09-14 | 00:00:00 | 1,16 | 1,16 | 1,13 | 1,13 | 12.058.700 | | 2015-09-15 | 00:00:00 | 1,14 | 1,14 | 1,12 | 1,13 | 12.131.500 | | 2015-09-16 | 00:00:00 | 1,14 | 1,16 | 1,14 | 1,15 | 11.744.200 | | 2015-09-17 | 00:00:00 | 1,15 | 1,16 | 1,14 | 1,15 | 8.532.100 | | 2015-09-18 | 00:00:00 | 1,15 | 1,15 | 1,12 | 1,13 | 13.855.800 | | 2015-09-24 | 00:00:00 | 1,11 | 1,12 | 1,08 | 1,10 | 22.744.200 | | 2015-09-28 | 00:00:00 | 1,13 | 1,14 | 1,13 | 1,13 | 9.246.100 | | 2015-09-29 | 00:00:00 | 1,12 | 1,12 | 1,08 | 1,08 | 17.876.800 | | 2015-09-30 | 00:00:00 | 1,10 | 1,11 | 1,08 | 1,11 | 10.267.900 | | 2015-10-05 | 00:00:00 | 1,18 | 1,18 | 1,17 | 1,17 | 13.885.800 | | 2015-10-06 | 00:00:00 | 1,17 | 1,21 | 1,16 | 1,21 | 28.799.700 | | 2015-10-07 | 00:00:00 | 1,21 | 1,21 | 1,18 | 1,18 | 17.475.300 | | 2015-10-08 | 00:00:00 | 1,18 | 1,21 | 1,18 | 1,21 | 22.251.300 | | 2015-10-09 | 00:00:00 | 1,21 | 1,23 | 1,19 | 1,20 | 10.689.400 | | 2015-10-12 | 00:00:00 | 1,21 | 1,22 | 1,19 | 1,19 | 10.697.900 | | 2015-10-15 | 00:00:00 | 1,20 | 1,22 | 1,19 | 1,22 | 11.737.400 | | 2015-10-16 | 00:00:00 | 1,23 | 1,24 | 1,22 | 1,23 | 9.723.300 | | 2015-10-22 | 00:00:00 | 1,23 | 1,25 | 1,22 | 1,25 | 14.305.300 | | 2015-10-23 | 00:00:00 | 1,26 | 1,27 | 1,25 | 1,26 | 10.071.400 | | 2015-10-26 | 00:00:00 | 1,26 | 1,27 | 1,24 | 1,24 | 9.308.300 | | 2015-10-29 | 00:00:00 | 1,26 | 1,26 | 1,23 | 1,23 | 14.606.100 | | 2015-10-30 | 00:00:00 | 1,24 | 1,25 | 1,23 | 1,25 | 9.305.000 | | 2015-11-03 | 00:00:00 | 1,26 | 1,26 | 1,23 | 1,24 | 11.317.500 | | 2015-11-04 | 00:00:00 | 1,25 | 1,26 | 1,22 | 1,22 | 15.292.600 | | 2015-11-05 | 00:00:00 | 1,22 | 1,24 | 1,20 | 1,22 | 12.768.300 | | 2015-11-06 | 00:00:00 | 1,22 | 1,23 | 1,21 | 1,22 | 8.238.200 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 > >> |
|
