(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 | | 2007-10-29 | 00:00:00 | 2,89 | 2,90 | 2,87 | 2,88 | 7.472.000 | | 2007-10-30 | 00:00:00 | 2,86 | 2,88 | 2,85 | 2,87 | 9.818.400 | | 2007-10-31 | 00:00:00 | 2,87 | 2,91 | 2,86 | 2,90 | 8.022.900 | | 2007-11-01 | 00:00:00 | 2,90 | 2,92 | 2,86 | 2,88 | 8.444.400 | | 2007-11-02 | 00:00:00 | 2,85 | 2,93 | 2,85 | 2,93 | 8.332.200 | | 2007-11-05 | 00:00:00 | 2,91 | 2,93 | 2,87 | 2,90 | 8.121.500 | | 2007-11-06 | 00:00:00 | 2,91 | 2,92 | 2,89 | 2,91 | 8.245.200 | | 2007-11-07 | 00:00:00 | 2,92 | 2,94 | 2,87 | 2,88 | 11.903.200 | | 2007-11-08 | 00:00:00 | 2,83 | 2,90 | 2,83 | 2,85 | 11.564.300 | | 2007-11-09 | 00:00:00 | 2,86 | 2,86 | 2,82 | 2,83 | 9.392.700 | | 2007-11-12 | 00:00:00 | 2,81 | 2,85 | 2,79 | 2,85 | 4.782.000 | | 2007-11-13 | 00:00:00 | 2,83 | 2,85 | 2,82 | 2,85 | 5.749.100 | | 2007-11-14 | 00:00:00 | 2,86 | 2,90 | 2,83 | 2,88 | 7.291.300 | | 2007-11-15 | 00:00:00 | 2,87 | 2,98 | 2,87 | 2,96 | 19.337.000 | | 2007-11-16 | 00:00:00 | 2,96 | 2,98 | 2,93 | 2,95 | 12.565.200 | | 2007-11-19 | 00:00:00 | 2,95 | 2,96 | 2,90 | 2,90 | 7.840.100 | | 2007-11-20 | 00:00:00 | 2,93 | 2,93 | 2,86 | 2,89 | 13.825.900 | | 2007-11-21 | 00:00:00 | 2,85 | 2,89 | 2,83 | 2,88 | 15.434.400 | | 2007-11-22 | 00:00:00 | 2,88 | 2,89 | 2,83 | 2,85 | 8.032.800 | | 2007-11-23 | 00:00:00 | 2,84 | 2,88 | 2,84 | 2,87 | 7.486.900 | | 2007-11-26 | 00:00:00 | 2,89 | 2,89 | 2,85 | 2,85 | 8.645.300 | | 2007-11-27 | 00:00:00 | 2,83 | 2,85 | 2,79 | 2,82 | 10.335.300 | | 2007-11-28 | 00:00:00 | 2,83 | 2,85 | 2,80 | 2,85 | 7.248.400 | | 2007-11-29 | 00:00:00 | 2,86 | 2,86 | 2,82 | 2,85 | 9.139.000 | | 2007-11-30 | 00:00:00 | 2,85 | 2,87 | 2,83 | 2,87 | 20.899.500 | | 2007-12-03 | 00:00:00 | 2,87 | 2,91 | 2,86 | 2,88 | 11.330.000 | | 2007-12-04 | 00:00:00 | 2,88 | 2,89 | 2,84 | 2,89 | 11.097.300 | | 2007-12-05 | 00:00:00 | 2,90 | 2,92 | 2,88 | 2,91 | 8.684.100 | | 2007-12-06 | 00:00:00 | 2,92 | 2,94 | 2,88 | 2,93 | 8.745.800 | | 2007-12-07 | 00:00:00 | 2,94 | 2,94 | 2,90 | 2,92 | 5.073.100 | | 2007-12-10 | 00:00:00 | 2,91 | 2,93 | 2,89 | 2,91 | 5.570.900 | | 2007-12-11 | 00:00:00 | 2,92 | 2,93 | 2,89 | 2,93 | 8.705.600 | | 2007-12-12 | 00:00:00 | 2,90 | 3,00 | 2,90 | 2,99 | 16.872.100 | | 2007-12-13 | 00:00:00 | 2,97 | 3,01 | 2,95 | 2,98 | 11.121.100 | | 2007-12-14 | 00:00:00 | 3,00 | 3,11 | 2,98 | 3,09 | 20.232.000 | | 2007-12-17 | 00:00:00 | 3,06 | 3,11 | 3,04 | 3,05 | 18.327.600 | | 2007-12-18 | 00:00:00 | 3,05 | 3,12 | 3,05 | 3,10 | 14.466.800 | | 2007-12-19 | 00:00:00 | 3,10 | 3,14 | 3,05 | 3,06 | 17.211.100 | | 2007-12-20 | 00:00:00 | 3,08 | 3,08 | 2,99 | 3,02 | 12.411.100 | | 2007-12-21 | 00:00:00 | 3,04 | 3,06 | 3,00 | 3,06 | 10.583.600 | | 2007-12-24 | 00:00:00 | 3,06 | 3,06 | 3,06 | 3,06 | 0 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
