(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-10-02 | 00:00:00 | 2,15 | 2,15 | 2,10 | 2,11 | 8.491.800 | 2006-10-03 | 00:00:00 | 2,10 | 2,12 | 2,09 | 2,10 | 10.462.200 | 2006-10-04 | 00:00:00 | 2,10 | 2,12 | 2,10 | 2,11 | 7.815.200 | 2006-10-05 | 00:00:00 | 2,12 | 2,14 | 2,11 | 2,14 | 7.736.700 | 2006-10-06 | 00:00:00 | 2,13 | 2,14 | 2,12 | 2,13 | 6.154.900 | 2006-10-09 | 00:00:00 | 2,13 | 2,16 | 2,12 | 2,15 | 8.340.500 | 2006-10-10 | 00:00:00 | 2,15 | 2,19 | 2,15 | 2,17 | 13.212.000 | 2006-10-11 | 00:00:00 | 2,17 | 2,19 | 2,16 | 2,16 | 8.488.500 | 2006-10-12 | 00:00:00 | 2,16 | 2,19 | 2,15 | 2,19 | 6.731.100 | 2006-10-13 | 00:00:00 | 2,19 | 2,20 | 2,17 | 2,17 | 5.257.800 | 2006-10-16 | 00:00:00 | 2,17 | 2,19 | 2,17 | 2,19 | 4.609.200 | 2006-10-17 | 00:00:00 | 2,19 | 2,19 | 2,13 | 2,13 | 6.818.900 | 2006-10-18 | 00:00:00 | 2,14 | 2,18 | 2,14 | 2,16 | 5.101.300 | 2006-10-19 | 00:00:00 | 2,15 | 2,16 | 2,12 | 2,13 | 5.759.900 | 2006-10-20 | 00:00:00 | 2,16 | 2,16 | 2,13 | 2,15 | 5.407.100 | 2006-10-23 | 00:00:00 | 2,15 | 2,15 | 2,13 | 2,13 | 3.318.900 | 2006-10-24 | 00:00:00 | 2,13 | 2,14 | 2,13 | 2,13 | 6.030.600 | 2006-10-25 | 00:00:00 | 2,13 | 2,16 | 2,13 | 2,15 | 6.771.400 | 2006-10-26 | 00:00:00 | 2,15 | 2,16 | 2,11 | 2,13 | 9.106.400 | 2006-10-27 | 00:00:00 | 2,12 | 2,13 | 2,11 | 2,11 | 4.998.800 | 2006-10-30 | 00:00:00 | 2,12 | 2,14 | 2,09 | 2,14 | 8.777.800 | 2006-10-31 | 00:00:00 | 2,15 | 2,16 | 2,14 | 2,15 | 5.848.200 | 2006-11-01 | 00:00:00 | 2,16 | 2,16 | 2,14 | 2,15 | 4.415.200 | 2006-11-02 | 00:00:00 | 2,14 | 2,15 | 2,12 | 2,12 | 6.570.000 | 2006-11-03 | 00:00:00 | 2,13 | 2,13 | 2,12 | 2,12 | 4.808.900 | 2006-11-06 | 00:00:00 | 2,12 | 2,14 | 2,12 | 2,12 | 6.023.700 | 2006-11-07 | 00:00:00 | 2,13 | 2,15 | 2,12 | 2,12 | 5.981.300 | 2006-11-08 | 00:00:00 | 2,12 | 2,13 | 2,10 | 2,11 | 10.872.300 | 2006-11-09 | 00:00:00 | 2,11 | 2,13 | 2,10 | 2,13 | 12.101.900 | 2006-11-10 | 00:00:00 | 2,12 | 2,15 | 2,12 | 2,14 | 7.989.700 | 2006-11-13 | 00:00:00 | 2,13 | 2,17 | 2,13 | 2,16 | 7.852.400 | 2006-11-14 | 00:00:00 | 2,16 | 2,20 | 2,16 | 2,19 | 17.056.100 | 2006-11-15 | 00:00:00 | 2,20 | 2,22 | 2,18 | 2,22 | 13.678.300 | 2006-11-16 | 00:00:00 | 2,21 | 2,24 | 2,21 | 2,22 | 9.333.700 | 2006-11-17 | 00:00:00 | 2,23 | 2,23 | 2,19 | 2,19 | 5.882.100 | 2006-11-20 | 00:00:00 | 2,18 | 2,20 | 2,17 | 2,20 | 6.470.300 | 2006-11-21 | 00:00:00 | 2,20 | 2,21 | 2,18 | 2,19 | 4.293.800 | 2006-11-22 | 00:00:00 | 2,22 | 2,31 | 2,22 | 2,31 | 28.416.500 | 2006-11-23 | 00:00:00 | 2,32 | 2,39 | 2,29 | 2,39 | 21.065.100 | 2006-11-24 | 00:00:00 | 2,36 | 2,41 | 2,35 | 2,40 | 16.284.900 | 2006-11-27 | 00:00:00 | 2,39 | 2,40 | 2,37 | 2,38 | 14.246.600 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|