(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 | | 2001-11-05 | 00:00:00 | 2,03 | 2,08 | 2,00 | 2,07 | 2.971.500 | | 2001-11-06 | 00:00:00 | 2,08 | 2,08 | 2,01 | 2,03 | 1.866.000 | | 2001-11-07 | 00:00:00 | 2,06 | 2,06 | 2,01 | 2,02 | 2.612.000 | | 2001-11-08 | 00:00:00 | 2,01 | 2,12 | 2,01 | 2,12 | 5.576.500 | | 2001-11-09 | 00:00:00 | 2,08 | 2,21 | 2,07 | 2,14 | 10.444.500 | | 2001-11-12 | 00:00:00 | 2,16 | 2,17 | 2,06 | 2,07 | 5.283.000 | | 2001-11-13 | 00:00:00 | 2,13 | 2,17 | 2,10 | 2,17 | 2.188.500 | | 2001-11-14 | 00:00:00 | 2,19 | 2,22 | 2,17 | 2,19 | 2.658.500 | | 2001-11-15 | 00:00:00 | 2,21 | 2,30 | 2,20 | 2,27 | 4.941.500 | | 2001-11-16 | 00:00:00 | 2,24 | 2,31 | 2,24 | 2,27 | 2.989.500 | | 2001-11-19 | 00:00:00 | 2,29 | 2,34 | 2,28 | 2,29 | 4.038.000 | | 2001-11-20 | 00:00:00 | 2,30 | 2,33 | 2,25 | 2,28 | 2.720.000 | | 2001-11-21 | 00:00:00 | 2,26 | 2,31 | 2,26 | 2,30 | 2.187.500 | | 2001-11-22 | 00:00:00 | 2,30 | 2,32 | 2,29 | 2,30 | 1.071.000 | | 2001-11-23 | 00:00:00 | 2,31 | 2,31 | 2,27 | 2,29 | 1.053.500 | | 2001-11-26 | 00:00:00 | 2,30 | 2,33 | 2,25 | 2,29 | 2.341.500 | | 2001-11-27 | 00:00:00 | 2,25 | 2,31 | 2,24 | 2,27 | 2.681.500 | | 2001-11-28 | 00:00:00 | 2,22 | 2,25 | 2,22 | 2,24 | 2.849.500 | | 2001-11-29 | 00:00:00 | 2,21 | 2,30 | 2,19 | 2,27 | 3.090.500 | | 2001-11-30 | 00:00:00 | 2,31 | 2,31 | 2,23 | 2,24 | 1.585.000 | | 2001-12-03 | 00:00:00 | 2,24 | 2,26 | 2,19 | 2,22 | 2.479.000 | | 2001-12-04 | 00:00:00 | 2,20 | 2,23 | 2,19 | 2,19 | 2.018.500 | | 2001-12-05 | 00:00:00 | 2,23 | 2,29 | 2,21 | 2,27 | 4.602.500 | | 2001-12-06 | 00:00:00 | 2,30 | 2,34 | 2,27 | 2,30 | 2.691.000 | | 2001-12-07 | 00:00:00 | 2,29 | 2,39 | 2,29 | 2,38 | 6.333.000 | | 2001-12-10 | 00:00:00 | 2,38 | 2,38 | 2,28 | 2,31 | 4.319.500 | | 2001-12-11 | 00:00:00 | 2,28 | 2,33 | 2,28 | 2,30 | 1.709.500 | | 2001-12-12 | 00:00:00 | 2,32 | 2,34 | 2,29 | 2,30 | 2.268.500 | | 2001-12-13 | 00:00:00 | 2,30 | 2,32 | 2,22 | 2,25 | 3.447.000 | | 2001-12-14 | 00:00:00 | 2,23 | 2,28 | 2,17 | 2,25 | 2.442.000 | | 2001-12-17 | 00:00:00 | 2,23 | 2,34 | 2,22 | 2,34 | 2.697.000 | | 2001-12-18 | 00:00:00 | 2,32 | 2,34 | 2,28 | 2,29 | 2.389.500 | | 2001-12-19 | 00:00:00 | 2,28 | 2,32 | 2,22 | 2,26 | 2.314.500 | | 2001-12-20 | 00:00:00 | 2,23 | 2,26 | 2,18 | 2,18 | 2.213.000 | | 2001-12-21 | 00:00:00 | 2,14 | 2,26 | 2,13 | 2,24 | 6.376.500 | | 2001-12-24 | 00:00:00 | 2,24 | 2,24 | 2,24 | 2,24 | 0 | | 2001-12-25 | 00:00:00 | 2,24 | 2,24 | 2,24 | 2,24 | 0 | | 2001-12-26 | 00:00:00 | 2,24 | 2,24 | 2,24 | 2,24 | 0 | | 2001-12-27 | 00:00:00 | 2,24 | 2,27 | 2,20 | 2,27 | 1.531.000 | | 2001-12-28 | 00:00:00 | 2,28 | 2,29 | 2,25 | 2,27 | 824.000 | | 2001-12-31 | 00:00:00 | 2,27 | 2,27 | 2,27 | 2,27 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
