(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-02-20 | 00:00:00 | 1,76 | 1,78 | 1,74 | 1,77 | 7.114.300 | | 2006-02-21 | 00:00:00 | 1,77 | 1,84 | 1,77 | 1,81 | 18.790.700 | | 2006-02-22 | 00:00:00 | 1,81 | 1,84 | 1,81 | 1,83 | 16.601.200 | | 2006-02-23 | 00:00:00 | 1,84 | 1,84 | 1,80 | 1,82 | 8.148.600 | | 2006-02-24 | 00:00:00 | 1,82 | 1,82 | 1,81 | 1,81 | 5.241.200 | | 2006-02-27 | 00:00:00 | 1,81 | 1,84 | 1,81 | 1,82 | 6.558.000 | | 2006-02-28 | 00:00:00 | 1,82 | 1,82 | 1,77 | 1,78 | 9.290.200 | | 2006-03-01 | 00:00:00 | 1,78 | 1,79 | 1,76 | 1,78 | 6.566.300 | | 2006-03-02 | 00:00:00 | 1,78 | 1,79 | 1,75 | 1,75 | 10.367.000 | | 2006-03-03 | 00:00:00 | 1,75 | 1,76 | 1,74 | 1,76 | 3.985.300 | | 2006-03-06 | 00:00:00 | 1,77 | 1,77 | 1,75 | 1,76 | 5.421.600 | | 2006-03-07 | 00:00:00 | 1,76 | 1,77 | 1,75 | 1,77 | 9.112.200 | | 2006-03-08 | 00:00:00 | 1,77 | 1,80 | 1,75 | 1,78 | 19.137.400 | | 2006-03-09 | 00:00:00 | 1,78 | 1,79 | 1,75 | 1,76 | 4.144.900 | | 2006-03-10 | 00:00:00 | 1,75 | 1,77 | 1,75 | 1,75 | 4.379.000 | | 2006-03-13 | 00:00:00 | 1,75 | 1,76 | 1,75 | 1,76 | 3.854.000 | | 2006-03-14 | 00:00:00 | 1,76 | 1,76 | 1,74 | 1,76 | 5.751.900 | | 2006-03-15 | 00:00:00 | 1,76 | 1,77 | 1,75 | 1,75 | 6.465.800 | | 2006-03-16 | 00:00:00 | 1,75 | 1,76 | 1,75 | 1,75 | 4.331.300 | | 2006-03-17 | 00:00:00 | 1,76 | 1,77 | 1,75 | 1,75 | 7.027.000 | | 2006-03-20 | 00:00:00 | 1,76 | 1,78 | 1,76 | 1,78 | 6.960.100 | | 2006-03-21 | 00:00:00 | 1,78 | 1,83 | 1,78 | 1,82 | 18.009.800 | | 2006-03-22 | 00:00:00 | 1,82 | 1,82 | 1,79 | 1,81 | 12.788.600 | | 2006-03-23 | 00:00:00 | 1,81 | 1,81 | 1,79 | 1,81 | 9.330.000 | | 2006-03-24 | 00:00:00 | 1,80 | 1,81 | 1,79 | 1,80 | 5.992.300 | | 2006-03-27 | 00:00:00 | 1,80 | 1,80 | 1,76 | 1,77 | 5.928.600 | | 2006-03-28 | 00:00:00 | 1,76 | 1,77 | 1,74 | 1,75 | 6.955.600 | | 2006-03-29 | 00:00:00 | 1,74 | 1,75 | 1,74 | 1,74 | 2.445.900 | | 2006-03-30 | 00:00:00 | 1,75 | 1,78 | 1,75 | 1,78 | 4.866.200 | | 2006-03-31 | 00:00:00 | 1,77 | 1,78 | 1,76 | 1,76 | 3.512.400 | | 2006-04-03 | 00:00:00 | 1,77 | 1,78 | 1,76 | 1,78 | 3.690.200 | | 2006-04-04 | 00:00:00 | 1,77 | 1,79 | 1,75 | 1,77 | 4.452.000 | | 2006-04-05 | 00:00:00 | 1,77 | 1,77 | 1,75 | 1,77 | 4.000.800 | | 2006-04-06 | 00:00:00 | 1,76 | 1,77 | 1,75 | 1,77 | 4.314.600 | | 2006-04-07 | 00:00:00 | 1,76 | 1,77 | 1,72 | 1,72 | 7.337.700 | | 2006-04-10 | 00:00:00 | 1,72 | 1,76 | 1,72 | 1,75 | 6.284.500 | | 2006-04-11 | 00:00:00 | 1,73 | 1,74 | 1,70 | 1,71 | 7.196.600 | | 2006-04-12 | 00:00:00 | 1,71 | 1,73 | 1,70 | 1,71 | 3.435.800 | | 2006-04-13 | 00:00:00 | 1,72 | 1,73 | 1,70 | 1,71 | 3.790.500 | | 2006-04-14 | 00:00:00 | 1,71 | 1,71 | 1,71 | 1,71 | 0 | | 2006-04-17 | 00:00:00 | 1,71 | 1,71 | 1,71 | 1,71 | 0 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
