(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 2023-12-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-05-27 | 00:00:00 | 1,25 | 1,27 | 1,25 | 1,25 | 8.207.600 | | 2016-05-31 | 00:00:00 | 1,28 | 1,31 | 1,27 | 1,28 | 17.213.800 | | 2016-06-01 | 00:00:00 | 1,28 | 1,29 | 1,28 | 1,29 | 9.484.000 | | 2016-06-02 | 00:00:00 | 1,29 | 1,30 | 1,27 | 1,28 | 7.395.700 | | 2016-06-03 | 00:00:00 | 1,28 | 1,28 | 1,26 | 1,26 | 8.368.100 | | 2016-06-06 | 00:00:00 | 1,25 | 1,28 | 1,24 | 1,27 | 8.221.700 | | 2016-06-07 | 00:00:00 | 1,27 | 1,29 | 1,27 | 1,27 | 9.006.000 | | 2016-06-08 | 00:00:00 | 1,26 | 1,28 | 1,26 | 1,27 | 7.519.600 | | 2016-06-09 | 00:00:00 | 1,27 | 1,29 | 1,25 | 1,28 | 16.794.700 | | 2016-06-10 | 00:00:00 | 1,28 | 1,28 | 1,23 | 1,23 | 10.751.500 | | 2016-06-14 | 00:00:00 | 1,19 | 1,20 | 1,17 | 1,18 | 8.888.800 | | 2016-06-15 | 00:00:00 | 1,18 | 1,21 | 1,17 | 1,17 | 8.959.300 | | 2016-06-20 | 00:00:00 | 1,18 | 1,21 | 1,17 | 1,18 | 11.487.300 | | 2016-06-27 | 00:00:00 | 1,08 | 1,12 | 1,06 | 1,07 | 14.411.400 | | 2016-07-05 | 00:00:00 | 1,18 | 1,19 | 1,16 | 1,17 | 10.277.300 | | 2016-07-06 | 00:00:00 | 1,17 | 1,18 | 1,14 | 1,15 | 6.912.300 | | 2016-07-07 | 00:00:00 | 1,15 | 1,18 | 1,14 | 1,15 | 6.371.400 | | 2016-07-08 | 00:00:00 | 1,14 | 1,18 | 1,13 | 1,17 | 10.680.000 | | 2016-07-19 | 00:00:00 | 1,20 | 1,21 | 1,20 | 1,20 | 4.514.500 | | 2016-07-20 | 00:00:00 | 1,21 | 1,22 | 1,20 | 1,22 | 7.243.000 | | 2016-07-21 | 00:00:00 | 1,22 | 1,22 | 1,21 | 1,22 | 6.587.200 | | 2016-07-22 | 00:00:00 | 1,21 | 1,23 | 1,21 | 1,23 | 8.262.800 | | 2016-07-25 | 00:00:00 | 1,23 | 1,24 | 1,22 | 1,24 | 7.833.700 | | 2016-08-11 | 00:00:00 | 1,23 | 1,26 | 1,23 | 1,26 | 6.904.900 | | 2016-08-12 | 00:00:00 | 1,25 | 1,26 | 1,25 | 1,26 | 9.127.200 | | 2016-08-16 | 00:00:00 | 1,26 | 1,26 | 1,24 | 1,24 | 7.996.300 | | 2016-08-17 | 00:00:00 | 1,24 | 1,24 | 1,21 | 1,21 | 8.111.300 | | 2016-09-22 | 00:00:00 | 1,24 | 1,26 | 1,24 | 1,25 | 8.987.200 | | 2016-09-23 | 00:00:00 | 1,25 | 1,25 | 1,23 | 1,24 | 6.115.500 | | 2016-09-27 | 00:00:00 | 1,25 | 1,25 | 1,22 | 1,23 | 6.275.700 | | 2016-09-28 | 00:00:00 | 1,23 | 1,24 | 1,23 | 1,23 | 7.816.000 | | 2016-10-18 | 00:00:00 | 1,24 | 1,26 | 1,24 | 1,26 | 8.176.100 | | 2016-10-19 | 00:00:00 | 1,26 | 1,27 | 1,25 | 1,27 | 6.005.000 | | 2016-10-20 | 00:00:00 | 1,27 | 1,28 | 1,26 | 1,28 | 7.716.900 | | 2016-10-21 | 00:00:00 | 1,28 | 1,28 | 1,25 | 1,26 | 7.957.800 | | 2016-10-24 | 00:00:00 | 1,26 | 1,27 | 1,24 | 1,24 | 8.193.600 | | 2016-10-25 | 00:00:00 | 1,24 | 1,25 | 1,24 | 1,24 | 6.606.700 | | 2016-10-26 | 00:00:00 | 1,24 | 1,25 | 1,23 | 1,24 | 5.758.300 | | 2016-11-08 | 00:00:00 | 1,20 | 1,21 | 1,19 | 1,21 | 5.087.700 | | 2016-11-09 | 00:00:00 | 1,18 | 1,20 | 1,16 | 1,19 | 9.245.200 | | 2016-11-17 | 00:00:00 | 1,13 | 1,13 | 1,10 | 1,11 | 8.524.000 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 > >> |
|
