(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-29 | 00:00:00 | 1,45 | 1,48 | 1,45 | 1,47 | 760.600 | | 2003-12-30 | 00:00:00 | 1,47 | 1,48 | 1,46 | 1,47 | 1.194.800 | | 2003-12-31 | 00:00:00 | 1,47 | 1,47 | 1,47 | 1,47 | 0 | | 2004-01-01 | 00:00:00 | 1,47 | 1,47 | 1,47 | 1,47 | 0 | | 2004-01-02 | 00:00:00 | 1,50 | 1,51 | 1,47 | 1,51 | 1.291.300 | | 2004-01-05 | 00:00:00 | 1,51 | 1,51 | 1,50 | 1,50 | 1.497.100 | | 2004-01-06 | 00:00:00 | 1,50 | 1,51 | 1,50 | 1,50 | 506.600 | | 2004-01-07 | 00:00:00 | 1,51 | 1,52 | 1,47 | 1,47 | 1.517.300 | | 2004-01-08 | 00:00:00 | 1,48 | 1,50 | 1,47 | 1,50 | 1.437.000 | | 2004-01-09 | 00:00:00 | 1,51 | 1,52 | 1,50 | 1,51 | 1.685.200 | | 2004-01-12 | 00:00:00 | 1,51 | 1,59 | 1,50 | 1,55 | 8.685.000 | | 2004-01-13 | 00:00:00 | 1,56 | 1,57 | 1,52 | 1,53 | 3.772.700 | | 2004-01-14 | 00:00:00 | 1,53 | 1,56 | 1,51 | 1,55 | 2.019.000 | | 2004-01-15 | 00:00:00 | 1,55 | 1,57 | 1,52 | 1,53 | 2.026.800 | | 2004-01-16 | 00:00:00 | 1,53 | 1,55 | 1,52 | 1,52 | 2.008.600 | | 2004-01-19 | 00:00:00 | 1,54 | 1,54 | 1,52 | 1,54 | 1.519.000 | | 2004-01-20 | 00:00:00 | 1,52 | 1,54 | 1,51 | 1,51 | 2.747.100 | | 2004-01-21 | 00:00:00 | 1,51 | 1,52 | 1,49 | 1,50 | 3.356.000 | | 2004-01-22 | 00:00:00 | 1,51 | 1,53 | 1,50 | 1,52 | 1.606.500 | | 2004-01-23 | 00:00:00 | 1,51 | 1,53 | 1,51 | 1,52 | 1.338.300 | | 2004-01-26 | 00:00:00 | 1,51 | 1,54 | 1,50 | 1,51 | 1.677.000 | | 2004-01-27 | 00:00:00 | 1,52 | 1,53 | 1,49 | 1,50 | 4.084.000 | | 2004-01-28 | 00:00:00 | 1,49 | 1,51 | 1,49 | 1,50 | 1.919.100 | | 2004-01-29 | 00:00:00 | 1,50 | 1,50 | 1,50 | 1,50 | 1.342.000 | | 2004-01-30 | 00:00:00 | 1,50 | 1,52 | 1,50 | 1,50 | 1.949.400 | | 2004-02-02 | 00:00:00 | 1,51 | 1,54 | 1,50 | 1,53 | 3.430.100 | | 2004-02-03 | 00:00:00 | 1,54 | 1,55 | 1,51 | 1,53 | 1.706.000 | | 2004-02-04 | 00:00:00 | 1,52 | 1,54 | 1,50 | 1,51 | 2.101.100 | | 2004-02-05 | 00:00:00 | 1,52 | 1,52 | 1,50 | 1,50 | 1.740.400 | | 2004-02-06 | 00:00:00 | 1,50 | 1,51 | 1,50 | 1,50 | 1.025.700 | | 2004-02-09 | 00:00:00 | 1,50 | 1,52 | 1,50 | 1,51 | 1.604.500 | | 2004-02-10 | 00:00:00 | 1,51 | 1,52 | 1,50 | 1,51 | 1.194.900 | | 2004-02-11 | 00:00:00 | 1,51 | 1,51 | 1,50 | 1,50 | 464.800 | | 2004-02-12 | 00:00:00 | 1,50 | 1,53 | 1,50 | 1,53 | 1.416.800 | | 2004-02-13 | 00:00:00 | 1,52 | 1,53 | 1,51 | 1,51 | 1.001.600 | | 2004-02-16 | 00:00:00 | 1,50 | 1,52 | 1,50 | 1,52 | 1.020.900 | | 2004-02-17 | 00:00:00 | 1,52 | 1,52 | 1,51 | 1,52 | 1.273.400 | | 2004-02-18 | 00:00:00 | 1,52 | 1,53 | 1,51 | 1,53 | 2.627.000 | | 2004-02-19 | 00:00:00 | 1,52 | 1,53 | 1,51 | 1,52 | 1.079.700 | | 2004-02-20 | 00:00:00 | 1,52 | 1,53 | 1,51 | 1,52 | 991.900 | | 2004-02-23 | 00:00:00 | 1,51 | 1,52 | 1,51 | 1,51 | 1.145.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
