(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-11-03 | 00:00:00 | 1,46 | 1,47 | 1,45 | 1,46 | 1.993.900 | 2003-11-04 | 00:00:00 | 1,47 | 1,48 | 1,46 | 1,46 | 3.574.200 | 2003-11-05 | 00:00:00 | 1,46 | 1,47 | 1,44 | 1,45 | 1.584.900 | 2003-11-06 | 00:00:00 | 1,45 | 1,45 | 1,43 | 1,44 | 1.445.900 | 2003-11-07 | 00:00:00 | 1,45 | 1,48 | 1,45 | 1,46 | 3.206.700 | 2003-11-10 | 00:00:00 | 1,45 | 1,48 | 1,45 | 1,46 | 2.642.000 | 2003-11-11 | 00:00:00 | 1,46 | 1,47 | 1,43 | 1,46 | 2.170.100 | 2003-11-12 | 00:00:00 | 1,46 | 1,47 | 1,44 | 1,45 | 1.272.000 | 2003-11-13 | 00:00:00 | 1,46 | 1,47 | 1,45 | 1,45 | 1.252.300 | 2003-11-14 | 00:00:00 | 1,45 | 1,47 | 1,44 | 1,46 | 1.798.700 | 2003-11-17 | 00:00:00 | 1,45 | 1,46 | 1,44 | 1,45 | 1.971.500 | 2003-11-18 | 00:00:00 | 1,45 | 1,46 | 1,42 | 1,42 | 2.446.700 | 2003-11-19 | 00:00:00 | 1,42 | 1,42 | 1,39 | 1,41 | 3.617.000 | 2003-11-20 | 00:00:00 | 1,40 | 1,42 | 1,40 | 1,41 | 1.945.100 | 2003-11-21 | 00:00:00 | 1,41 | 1,42 | 1,41 | 1,42 | 939.900 | 2003-11-24 | 00:00:00 | 1,41 | 1,46 | 1,41 | 1,43 | 3.617.500 | 2003-11-25 | 00:00:00 | 1,43 | 1,44 | 1,41 | 1,42 | 2.060.500 | 2003-11-26 | 00:00:00 | 1,43 | 1,45 | 1,42 | 1,44 | 2.269.700 | 2003-11-27 | 00:00:00 | 1,44 | 1,45 | 1,43 | 1,45 | 1.251.800 | 2003-11-28 | 00:00:00 | 1,44 | 1,46 | 1,43 | 1,46 | 1.397.600 | 2003-12-01 | 00:00:00 | 1,45 | 1,49 | 1,45 | 1,48 | 3.677.600 | 2003-12-02 | 00:00:00 | 1,49 | 1,53 | 1,48 | 1,52 | 8.042.200 | 2003-12-03 | 00:00:00 | 1,52 | 1,54 | 1,49 | 1,50 | 3.846.100 | 2003-12-04 | 00:00:00 | 1,51 | 1,53 | 1,50 | 1,52 | 2.389.100 | 2003-12-05 | 00:00:00 | 1,53 | 1,53 | 1,49 | 1,50 | 2.405.600 | 2003-12-08 | 00:00:00 | 1,50 | 1,54 | 1,49 | 1,54 | 1.473.500 | 2003-12-09 | 00:00:00 | 1,53 | 1,55 | 1,51 | 1,54 | 4.625.700 | 2003-12-10 | 00:00:00 | 1,53 | 1,55 | 1,50 | 1,52 | 2.116.800 | 2003-12-11 | 00:00:00 | 1,51 | 1,53 | 1,50 | 1,51 | 2.318.500 | 2003-12-12 | 00:00:00 | 1,52 | 1,52 | 1,48 | 1,48 | 1.738.900 | 2003-12-15 | 00:00:00 | 1,50 | 1,50 | 1,49 | 1,50 | 1.737.900 | 2003-12-16 | 00:00:00 | 1,49 | 1,49 | 1,48 | 1,49 | 1.237.700 | 2003-12-17 | 00:00:00 | 1,49 | 1,51 | 1,48 | 1,50 | 1.656.000 | 2003-12-18 | 00:00:00 | 1,49 | 1,52 | 1,49 | 1,51 | 1.488.900 | 2003-12-19 | 00:00:00 | 1,52 | 1,52 | 1,49 | 1,49 | 1.276.700 | 2003-12-22 | 00:00:00 | 1,48 | 1,49 | 1,44 | 1,45 | 1.892.400 | 2003-12-23 | 00:00:00 | 1,45 | 1,46 | 1,42 | 1,46 | 1.294.700 | 2003-12-24 | 00:00:00 | 1,46 | 1,46 | 1,46 | 1,46 | 0 | 2003-12-25 | 00:00:00 | 1,46 | 1,46 | 1,46 | 1,46 | 0 | 2003-12-26 | 00:00:00 | 1,46 | 1,46 | 1,46 | 1,46 | 0 | 2003-12-29 | 00:00:00 | 1,45 | 1,48 | 1,45 | 1,47 | 760.600 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|