(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-01-22 | 00:00:00 | 2,55 | 2,56 | 2,53 | 2,53 | 8.298.600 | | 2007-01-23 | 00:00:00 | 2,54 | 2,54 | 2,50 | 2,51 | 5.211.900 | | 2007-01-24 | 00:00:00 | 2,52 | 2,54 | 2,51 | 2,53 | 5.271.600 | | 2007-01-25 | 00:00:00 | 2,54 | 2,55 | 2,52 | 2,54 | 3.451.400 | | 2007-01-26 | 00:00:00 | 2,53 | 2,54 | 2,52 | 2,53 | 4.326.900 | | 2007-01-29 | 00:00:00 | 2,54 | 2,59 | 2,52 | 2,57 | 9.616.200 | | 2007-01-30 | 00:00:00 | 2,55 | 2,55 | 2,44 | 2,47 | 45.568.000 | | 2007-01-31 | 00:00:00 | 2,48 | 2,51 | 2,47 | 2,47 | 12.351.000 | | 2007-02-01 | 00:00:00 | 2,49 | 2,52 | 2,48 | 2,50 | 9.131.000 | | 2007-02-02 | 00:00:00 | 2,50 | 2,51 | 2,49 | 2,51 | 6.537.400 | | 2007-02-05 | 00:00:00 | 2,51 | 2,52 | 2,48 | 2,50 | 8.200.400 | | 2007-02-06 | 00:00:00 | 2,51 | 2,54 | 2,50 | 2,53 | 8.256.000 | | 2007-02-07 | 00:00:00 | 2,52 | 2,54 | 2,52 | 2,54 | 5.902.400 | | 2007-02-08 | 00:00:00 | 2,55 | 2,56 | 2,52 | 2,54 | 6.814.800 | | 2007-02-09 | 00:00:00 | 2,55 | 2,55 | 2,53 | 2,54 | 3.787.200 | | 2007-02-12 | 00:00:00 | 2,53 | 2,57 | 2,53 | 2,56 | 6.859.200 | | 2007-02-13 | 00:00:00 | 2,58 | 2,63 | 2,57 | 2,61 | 19.011.800 | | 2007-02-14 | 00:00:00 | 2,62 | 2,64 | 2,62 | 2,63 | 8.025.900 | | 2007-02-15 | 00:00:00 | 2,65 | 2,65 | 2,62 | 2,64 | 6.952.500 | | 2007-02-16 | 00:00:00 | 2,64 | 2,65 | 2,62 | 2,63 | 6.450.500 | | 2007-02-19 | 00:00:00 | 2,64 | 2,67 | 2,63 | 2,64 | 7.127.900 | | 2007-02-20 | 00:00:00 | 2,64 | 2,64 | 2,59 | 2,61 | 7.123.200 | | 2007-02-21 | 00:00:00 | 2,62 | 2,63 | 2,55 | 2,56 | 8.651.000 | | 2007-02-22 | 00:00:00 | 2,56 | 2,62 | 2,56 | 2,60 | 7.189.200 | | 2007-02-23 | 00:00:00 | 2,60 | 2,62 | 2,58 | 2,62 | 6.053.300 | | 2007-02-26 | 00:00:00 | 2,61 | 2,65 | 2,60 | 2,65 | 8.284.600 | | 2007-02-27 | 00:00:00 | 2,63 | 2,63 | 2,59 | 2,59 | 15.423.300 | | 2007-02-28 | 00:00:00 | 2,53 | 2,58 | 2,51 | 2,55 | 15.794.700 | | 2007-03-01 | 00:00:00 | 2,54 | 2,56 | 2,44 | 2,50 | 12.109.400 | | 2007-03-02 | 00:00:00 | 2,51 | 2,53 | 2,47 | 2,51 | 7.985.600 | | 2007-03-05 | 00:00:00 | 2,45 | 2,49 | 2,43 | 2,48 | 8.505.500 | | 2007-03-06 | 00:00:00 | 2,48 | 2,51 | 2,45 | 2,47 | 6.488.600 | | 2007-03-07 | 00:00:00 | 2,49 | 2,52 | 2,47 | 2,52 | 9.037.600 | | 2007-03-08 | 00:00:00 | 2,53 | 2,54 | 2,51 | 2,53 | 6.057.400 | | 2007-03-09 | 00:00:00 | 2,54 | 2,56 | 2,52 | 2,56 | 6.370.600 | | 2007-03-12 | 00:00:00 | 2,57 | 2,57 | 2,53 | 2,55 | 5.500.200 | | 2007-03-13 | 00:00:00 | 2,56 | 2,58 | 2,54 | 2,54 | 6.148.400 | | 2007-03-14 | 00:00:00 | 2,50 | 2,53 | 2,48 | 2,50 | 5.321.000 | | 2007-03-15 | 00:00:00 | 2,52 | 2,53 | 2,50 | 2,52 | 6.209.400 | | 2007-03-16 | 00:00:00 | 2,53 | 2,62 | 2,53 | 2,61 | 15.209.200 | | 2007-03-19 | 00:00:00 | 2,62 | 2,63 | 2,58 | 2,61 | 12.339.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
