(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 | | 2008-02-18 | 00:00:00 | 2,74 | 2,75 | 2,64 | 2,67 | 9.980.700 | | 2008-02-19 | 00:00:00 | 2,70 | 2,77 | 2,69 | 2,75 | 16.853.300 | | 2008-02-20 | 00:00:00 | 2,71 | 2,75 | 2,69 | 2,73 | 10.891.700 | | 2008-02-21 | 00:00:00 | 2,76 | 2,78 | 2,72 | 2,73 | 10.000.100 | | 2008-02-22 | 00:00:00 | 2,72 | 2,77 | 2,71 | 2,75 | 9.935.600 | | 2008-02-25 | 00:00:00 | 2,77 | 2,78 | 2,70 | 2,72 | 9.303.100 | | 2008-02-26 | 00:00:00 | 2,72 | 2,75 | 2,65 | 2,66 | 14.354.100 | | 2008-02-27 | 00:00:00 | 2,67 | 2,73 | 2,66 | 2,72 | 13.960.600 | | 2008-02-28 | 00:00:00 | 2,71 | 2,74 | 2,69 | 2,72 | 6.580.000 | | 2008-02-29 | 00:00:00 | 2,72 | 2,73 | 2,65 | 2,68 | 10.332.200 | | 2008-03-03 | 00:00:00 | 2,65 | 2,67 | 2,60 | 2,63 | 8.545.900 | | 2008-03-04 | 00:00:00 | 2,63 | 2,68 | 2,61 | 2,64 | 7.360.900 | | 2008-03-05 | 00:00:00 | 2,67 | 2,67 | 2,58 | 2,63 | 12.367.900 | | 2008-03-06 | 00:00:00 | 2,62 | 2,64 | 2,56 | 2,57 | 9.597.700 | | 2008-03-07 | 00:00:00 | 2,56 | 2,60 | 2,52 | 2,53 | 8.850.300 | | 2008-03-10 | 00:00:00 | 2,53 | 2,56 | 2,51 | 2,52 | 5.433.600 | | 2008-03-11 | 00:00:00 | 2,52 | 2,55 | 2,49 | 2,50 | 8.643.200 | | 2008-03-12 | 00:00:00 | 2,53 | 2,55 | 2,48 | 2,50 | 12.061.400 | | 2008-03-13 | 00:00:00 | 2,47 | 2,49 | 2,41 | 2,44 | 13.299.000 | | 2008-03-14 | 00:00:00 | 2,43 | 2,45 | 2,35 | 2,40 | 13.595.000 | | 2008-03-18 | 00:00:00 | 2,34 | 2,36 | 2,32 | 2,35 | 11.712.200 | | 2008-03-19 | 00:00:00 | 2,35 | 2,35 | 2,19 | 2,23 | 22.518.500 | | 2008-03-20 | 00:00:00 | 2,20 | 2,27 | 2,12 | 2,24 | 28.178.600 | | 2008-03-25 | 00:00:00 | 2,20 | 2,34 | 2,15 | 2,33 | 17.361.300 | | 2008-03-26 | 00:00:00 | 2,30 | 2,33 | 2,29 | 2,33 | 8.662.200 | | 2008-03-27 | 00:00:00 | 2,33 | 2,37 | 2,31 | 2,36 | 7.266.800 | | 2008-03-28 | 00:00:00 | 2,38 | 2,38 | 2,29 | 2,29 | 10.031.800 | | 2008-03-31 | 00:00:00 | 2,30 | 2,34 | 2,29 | 2,33 | 8.531.200 | | 2008-04-01 | 00:00:00 | 2,34 | 2,37 | 2,31 | 2,32 | 15.957.900 | | 2008-04-02 | 00:00:00 | 2,34 | 2,34 | 2,30 | 2,34 | 12.800.500 | | 2008-04-03 | 00:00:00 | 2,34 | 2,40 | 2,31 | 2,40 | 13.943.200 | | 2008-04-04 | 00:00:00 | 2,39 | 2,47 | 2,38 | 2,45 | 18.290.800 | | 2008-04-07 | 00:00:00 | 2,45 | 2,48 | 2,40 | 2,41 | 8.661.300 | | 2008-04-08 | 00:00:00 | 2,40 | 2,40 | 2,37 | 2,39 | 8.802.400 | | 2008-04-09 | 00:00:00 | 2,38 | 2,38 | 2,32 | 2,35 | 8.949.100 | | 2008-04-10 | 00:00:00 | 2,34 | 2,35 | 2,30 | 2,34 | 9.539.600 | | 2008-04-11 | 00:00:00 | 2,35 | 2,37 | 2,31 | 2,36 | 11.089.800 | | 2008-04-14 | 00:00:00 | 2,35 | 2,35 | 2,32 | 2,32 | 5.486.200 | | 2008-04-15 | 00:00:00 | 2,35 | 2,35 | 2,24 | 2,24 | 18.126.000 | | 2008-04-16 | 00:00:00 | 2,28 | 2,29 | 2,25 | 2,27 | 8.215.100 | | 2008-04-17 | 00:00:00 | 2,29 | 2,29 | 2,24 | 2,24 | 6.900.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
