(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 | | 2005-07-11 | 00:00:00 | 1,70 | 1,75 | 1,70 | 1,74 | 8.345.900 | | 2005-07-12 | 00:00:00 | 1,75 | 1,75 | 1,74 | 1,75 | 3.988.200 | | 2005-07-13 | 00:00:00 | 1,75 | 1,75 | 1,72 | 1,74 | 2.917.900 | | 2005-07-14 | 00:00:00 | 1,73 | 1,74 | 1,71 | 1,71 | 4.088.600 | | 2005-07-15 | 00:00:00 | 1,71 | 1,71 | 1,70 | 1,70 | 2.949.500 | | 2005-07-18 | 00:00:00 | 1,71 | 1,73 | 1,70 | 1,72 | 2.581.900 | | 2005-07-19 | 00:00:00 | 1,73 | 1,76 | 1,73 | 1,75 | 5.823.700 | | 2005-07-20 | 00:00:00 | 1,75 | 1,77 | 1,74 | 1,75 | 4.294.000 | | 2005-07-21 | 00:00:00 | 1,76 | 1,76 | 1,73 | 1,74 | 2.957.800 | | 2005-07-22 | 00:00:00 | 1,73 | 1,75 | 1,73 | 1,74 | 2.848.800 | | 2005-07-25 | 00:00:00 | 1,74 | 1,75 | 1,73 | 1,75 | 1.999.900 | | 2005-07-26 | 00:00:00 | 1,75 | 1,76 | 1,74 | 1,75 | 2.583.800 | | 2005-07-27 | 00:00:00 | 1,75 | 1,77 | 1,75 | 1,76 | 4.296.400 | | 2005-07-28 | 00:00:00 | 1,76 | 1,78 | 1,76 | 1,77 | 4.731.400 | | 2005-07-29 | 00:00:00 | 1,78 | 1,79 | 1,76 | 1,76 | 3.490.300 | | 2005-08-01 | 00:00:00 | 1,76 | 1,77 | 1,75 | 1,75 | 2.309.300 | | 2005-08-02 | 00:00:00 | 1,75 | 1,75 | 1,73 | 1,73 | 5.275.500 | | 2005-08-03 | 00:00:00 | 1,73 | 1,74 | 1,72 | 1,73 | 2.269.500 | | 2005-08-04 | 00:00:00 | 1,73 | 1,74 | 1,72 | 1,72 | 2.346.900 | | 2005-08-05 | 00:00:00 | 1,72 | 1,74 | 1,72 | 1,72 | 1.378.500 | | 2005-08-08 | 00:00:00 | 1,72 | 1,74 | 1,72 | 1,73 | 1.151.600 | | 2005-08-09 | 00:00:00 | 1,73 | 1,73 | 1,71 | 1,73 | 2.150.300 | | 2005-08-10 | 00:00:00 | 1,73 | 1,74 | 1,73 | 1,74 | 2.257.400 | | 2005-08-11 | 00:00:00 | 1,73 | 1,74 | 1,73 | 1,74 | 1.506.800 | | 2005-08-12 | 00:00:00 | 1,74 | 1,74 | 1,71 | 1,71 | 3.977.700 | | 2005-08-15 | 00:00:00 | 1,71 | 1,71 | 1,71 | 1,71 | 0 | | 2005-08-16 | 00:00:00 | 1,71 | 1,73 | 1,71 | 1,71 | 2.441.800 | | 2005-08-17 | 00:00:00 | 1,71 | 1,73 | 1,71 | 1,72 | 1.431.400 | | 2005-08-18 | 00:00:00 | 1,72 | 1,73 | 1,71 | 1,73 | 1.898.900 | | 2005-08-19 | 00:00:00 | 1,73 | 1,73 | 1,72 | 1,72 | 1.158.600 | | 2005-08-22 | 00:00:00 | 1,72 | 1,73 | 1,72 | 1,72 | 943.700 | | 2005-08-23 | 00:00:00 | 1,72 | 1,73 | 1,72 | 1,72 | 1.147.700 | | 2005-08-24 | 00:00:00 | 1,72 | 1,73 | 1,72 | 1,72 | 1.412.000 | | 2005-08-25 | 00:00:00 | 1,72 | 1,73 | 1,72 | 1,73 | 2.320.500 | | 2005-08-26 | 00:00:00 | 1,72 | 1,73 | 1,71 | 1,72 | 2.227.000 | | 2005-08-29 | 00:00:00 | 1,72 | 1,73 | 1,71 | 1,72 | 1.123.300 | | 2005-08-30 | 00:00:00 | 1,72 | 1,73 | 1,72 | 1,72 | 1.185.100 | | 2005-08-31 | 00:00:00 | 1,72 | 1,73 | 1,72 | 1,72 | 1.178.900 | | 2005-09-01 | 00:00:00 | 1,72 | 1,74 | 1,72 | 1,73 | 1.572.600 | | 2005-09-02 | 00:00:00 | 1,74 | 1,75 | 1,73 | 1,75 | 1.819.900 | | 2005-09-05 | 00:00:00 | 1,75 | 1,78 | 1,75 | 1,78 | 4.561.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
