(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-11-17 | 00:00:00 | 1,13 | 1,13 | 1,10 | 1,11 | 8.524.000 | | 2016-11-18 | 00:00:00 | 1,11 | 1,11 | 1,07 | 1,08 | 14.744.100 | | 2016-11-21 | 00:00:00 | 1,07 | 1,08 | 1,06 | 1,08 | 7.405.200 | | 2016-12-06 | 00:00:00 | 1,10 | 1,18 | 1,10 | 1,18 | 25.232.800 | | 2016-12-07 | 00:00:00 | 1,18 | 1,19 | 1,16 | 1,17 | 16.590.500 | | 2016-12-12 | 00:00:00 | 1,18 | 1,19 | 1,18 | 1,19 | 7.415.000 | | 2016-12-22 | 00:00:00 | 1,19 | 1,20 | 1,18 | 1,18 | 8.162.900 | | 2016-12-23 | 00:00:00 | 1,18 | 1,22 | 1,18 | 1,21 | 9.084.700 | | 2017-01-09 | 00:00:00 | 1,26 | 1,26 | 1,24 | 1,24 | 9.548.000 | | 2017-01-10 | 00:00:00 | 1,25 | 1,26 | 1,24 | 1,24 | 11.616.000 | | 2017-01-11 | 00:00:00 | 1,24 | 1,27 | 1,23 | 1,26 | 10.576.200 | | 2017-01-19 | 00:00:00 | 1,30 | 1,31 | 1,29 | 1,31 | 10.589.100 | | 2017-01-20 | 00:00:00 | 1,31 | 1,32 | 1,29 | 1,30 | 18.099.700 | | 2017-01-23 | 00:00:00 | 1,30 | 1,31 | 1,28 | 1,30 | 8.099.100 | | 2017-01-30 | 00:00:00 | 1,26 | 1,27 | 1,22 | 1,23 | 19.159.400 | | 2017-01-31 | 00:00:00 | 1,23 | 1,25 | 1,23 | 1,23 | 14.022.500 | | 2017-02-01 | 00:00:00 | 1,24 | 1,26 | 1,24 | 1,25 | 10.343.600 | | 2017-02-07 | 00:00:00 | 1,24 | 1,26 | 1,24 | 1,25 | 6.448.000 | | 2017-02-08 | 00:00:00 | 1,26 | 1,29 | 1,25 | 1,29 | 10.962.500 | | 2017-02-14 | 00:00:00 | 1,30 | 1,31 | 1,28 | 1,29 | 6.681.100 | | 2017-02-15 | 00:00:00 | 1,30 | 1,30 | 1,26 | 1,27 | 15.671.800 | | 2017-02-20 | 00:00:00 | 1,28 | 1,29 | 1,27 | 1,27 | 4.008.100 | | 2017-02-27 | 00:00:00 | 1,28 | 1,31 | 1,28 | 1,31 | 10.672.300 | | 2017-02-28 | 00:00:00 | 1,31 | 1,32 | 1,30 | 1,31 | 18.126.200 | | 2017-03-01 | 00:00:00 | 1,32 | 1,34 | 1,32 | 1,34 | 17.117.500 | | 2017-03-07 | 00:00:00 | 1,35 | 1,35 | 1,32 | 1,32 | 11.140.800 | | 2017-03-08 | 00:00:00 | 1,32 | 1,34 | 1,32 | 1,34 | 9.363.300 | | 2017-03-21 | 00:00:00 | 1,37 | 1,38 | 1,37 | 1,38 | 9.518.500 | | 2017-03-22 | 00:00:00 | 1,37 | 1,38 | 1,37 | 1,38 | 8.877.300 | | 2017-03-23 | 00:00:00 | 1,38 | 1,41 | 1,38 | 1,41 | 14.288.100 | | 2017-03-24 | 00:00:00 | 1,41 | 1,42 | 1,40 | 1,40 | 7.200.600 | | 2017-04-17 | 00:00:00 | 1,35 | 1,35 | 1,35 | 1,35 | 0 | | 2017-04-20 | 00:00:00 | 1,34 | 1,34 | 1,32 | 1,32 | 4.410.600 | | 2017-04-21 | 00:00:00 | 1,32 | 1,34 | 1,31 | 1,34 | 6.577.100 | | 2017-04-25 | 00:00:00 | 1,37 | 1,38 | 1,36 | 1,38 | 6.505.600 | | 2017-04-26 | 00:00:00 | 1,37 | 1,38 | 1,36 | 1,37 | 7.981.200 | | 2017-05-02 | 00:00:00 | 1,37 | 1,39 | 1,36 | 1,39 | 8.506.900 | | 2017-05-03 | 00:00:00 | 1,39 | 1,39 | 1,37 | 1,38 | 5.843.200 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 > >> |
|
