(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 | | 2008-06-16 | 00:00:00 | 2,42 | 2,45 | 2,41 | 2,44 | 11.241.200 | | 2008-06-17 | 00:00:00 | 2,46 | 2,47 | 2,43 | 2,46 | 41.321.800 | | 2008-06-18 | 00:00:00 | 2,45 | 2,49 | 2,44 | 2,45 | 36.913.500 | | 2008-06-19 | 00:00:00 | 2,43 | 2,52 | 2,43 | 2,50 | 12.534.600 | | 2008-06-20 | 00:00:00 | 2,51 | 2,51 | 2,39 | 2,41 | 17.471.000 | | 2008-06-23 | 00:00:00 | 2,36 | 2,38 | 2,27 | 2,31 | 11.320.600 | | 2008-06-24 | 00:00:00 | 2,29 | 2,30 | 2,20 | 2,25 | 47.233.500 | | 2008-06-25 | 00:00:00 | 2,26 | 2,34 | 2,26 | 2,32 | 34.951.000 | | 2008-06-26 | 00:00:00 | 2,30 | 2,34 | 2,29 | 2,32 | 8.319.200 | | 2008-06-27 | 00:00:00 | 2,31 | 2,36 | 2,30 | 2,34 | 18.179.400 | | 2008-06-30 | 00:00:00 | 2,33 | 2,34 | 2,30 | 2,33 | 9.664.300 | | 2008-07-01 | 00:00:00 | 2,33 | 2,34 | 2,27 | 2,30 | 8.347.400 | | 2008-07-02 | 00:00:00 | 2,32 | 2,38 | 2,30 | 2,36 | 19.855.200 | | 2008-07-03 | 00:00:00 | 2,34 | 2,37 | 2,32 | 2,36 | 9.259.100 | | 2008-07-04 | 00:00:00 | 2,35 | 2,37 | 2,32 | 2,32 | 4.464.800 | | 2008-07-07 | 00:00:00 | 2,35 | 2,38 | 2,33 | 2,38 | 4.576.000 | | 2008-07-08 | 00:00:00 | 2,32 | 2,36 | 2,30 | 2,34 | 7.528.400 | | 2008-07-09 | 00:00:00 | 2,36 | 2,37 | 2,31 | 2,32 | 9.387.600 | | 2008-07-10 | 00:00:00 | 2,29 | 2,31 | 2,25 | 2,26 | 8.847.800 | | 2008-07-11 | 00:00:00 | 2,26 | 2,28 | 2,22 | 2,23 | 7.272.900 | | 2008-07-14 | 00:00:00 | 2,27 | 2,27 | 2,23 | 2,24 | 4.902.900 | | 2008-07-15 | 00:00:00 | 2,22 | 2,23 | 2,18 | 2,19 | 6.541.500 | | 2008-07-16 | 00:00:00 | 2,19 | 2,22 | 2,18 | 2,21 | 5.837.300 | | 2008-07-17 | 00:00:00 | 2,23 | 2,23 | 2,20 | 2,21 | 6.879.300 | | 2008-07-18 | 00:00:00 | 2,19 | 2,29 | 2,19 | 2,28 | 53.681.800 | | 2008-07-21 | 00:00:00 | 2,28 | 2,30 | 2,25 | 2,29 | 6.884.000 | | 2008-07-22 | 00:00:00 | 2,28 | 2,33 | 2,27 | 2,32 | 8.507.100 | | 2008-07-23 | 00:00:00 | 2,33 | 2,33 | 2,30 | 2,31 | 7.576.000 | | 2008-07-24 | 00:00:00 | 2,30 | 2,31 | 2,24 | 2,26 | 6.783.200 | | 2008-07-25 | 00:00:00 | 2,27 | 2,30 | 2,24 | 2,29 | 9.843.400 | | 2008-07-28 | 00:00:00 | 2,30 | 2,30 | 2,26 | 2,27 | 3.790.100 | | 2008-07-29 | 00:00:00 | 2,27 | 2,29 | 2,24 | 2,27 | 5.560.300 | | 2008-07-30 | 00:00:00 | 2,26 | 2,30 | 2,26 | 2,30 | 6.093.700 | | 2008-07-31 | 00:00:00 | 2,29 | 2,33 | 2,27 | 2,32 | 6.502.400 | | 2008-08-01 | 00:00:00 | 2,32 | 2,34 | 2,28 | 2,31 | 5.782.400 | | 2008-08-04 | 00:00:00 | 2,30 | 2,32 | 2,28 | 2,30 | 6.349.500 | | 2008-08-05 | 00:00:00 | 2,29 | 2,30 | 2,27 | 2,30 | 8.939.300 | | 2008-08-06 | 00:00:00 | 2,31 | 2,31 | 2,26 | 2,29 | 9.762.000 | | 2008-08-07 | 00:00:00 | 2,27 | 2,30 | 2,22 | 2,23 | 11.817.000 | | 2008-08-08 | 00:00:00 | 2,22 | 2,24 | 2,21 | 2,22 | 5.165.900 | | 2008-08-11 | 00:00:00 | 2,23 | 2,24 | 2,20 | 2,21 | 5.561.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
