(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 | | 2008-08-11 | 00:00:00 | 2,23 | 2,24 | 2,20 | 2,21 | 5.561.700 | | 2008-08-12 | 00:00:00 | 2,22 | 2,23 | 2,20 | 2,21 | 6.025.700 | | 2008-08-13 | 00:00:00 | 2,22 | 2,25 | 2,20 | 2,21 | 5.352.300 | | 2008-08-14 | 00:00:00 | 2,22 | 2,23 | 2,17 | 2,18 | 6.019.500 | | 2008-08-18 | 00:00:00 | 2,19 | 2,19 | 2,14 | 2,15 | 9.710.200 | | 2008-08-19 | 00:00:00 | 2,15 | 2,15 | 2,12 | 2,12 | 9.383.100 | | 2008-08-20 | 00:00:00 | 2,13 | 2,13 | 2,06 | 2,07 | 12.634.600 | | 2008-08-21 | 00:00:00 | 2,08 | 2,10 | 2,04 | 2,05 | 8.434.200 | | 2008-08-22 | 00:00:00 | 2,06 | 2,08 | 2,02 | 2,05 | 10.273.100 | | 2008-08-25 | 00:00:00 | 2,05 | 2,08 | 2,04 | 2,08 | 7.296.900 | | 2008-08-26 | 00:00:00 | 2,06 | 2,11 | 2,05 | 2,09 | 10.166.000 | | 2008-08-27 | 00:00:00 | 2,09 | 2,11 | 2,08 | 2,10 | 6.862.300 | | 2008-08-28 | 00:00:00 | 2,10 | 2,15 | 2,09 | 2,15 | 11.043.600 | | 2008-08-29 | 00:00:00 | 2,16 | 2,16 | 2,12 | 2,13 | 6.816.300 | | 2008-09-01 | 00:00:00 | 2,13 | 2,16 | 2,12 | 2,15 | 3.436.900 | | 2008-09-02 | 00:00:00 | 2,15 | 2,17 | 2,13 | 2,15 | 6.540.500 | | 2008-09-03 | 00:00:00 | 2,14 | 2,15 | 2,11 | 2,11 | 8.580.100 | | 2008-09-04 | 00:00:00 | 2,11 | 2,12 | 2,05 | 2,05 | 9.576.700 | | 2008-09-05 | 00:00:00 | 2,05 | 2,07 | 2,02 | 2,02 | 9.640.600 | | 2008-09-08 | 00:00:00 | 2,08 | 2,08 | 2,03 | 2,04 | 5.043.100 | | 2008-09-09 | 00:00:00 | 2,03 | 2,05 | 2,00 | 2,01 | 9.494.600 | | 2008-09-10 | 00:00:00 | 2,02 | 2,03 | 1,97 | 1,98 | 7.790.800 | | 2008-09-11 | 00:00:00 | 1,97 | 2,00 | 1,97 | 1,98 | 5.699.700 | | 2008-09-12 | 00:00:00 | 1,99 | 2,00 | 1,96 | 1,99 | 6.560.400 | | 2008-09-15 | 00:00:00 | 1,97 | 1,99 | 1,91 | 1,92 | 10.324.400 | | 2008-09-16 | 00:00:00 | 1,92 | 1,95 | 1,89 | 1,90 | 11.118.500 | | 2008-09-17 | 00:00:00 | 1,91 | 1,93 | 1,80 | 1,80 | 16.345.500 | | 2008-09-18 | 00:00:00 | 1,77 | 1,82 | 1,76 | 1,76 | 11.955.600 | | 2008-09-19 | 00:00:00 | 1,80 | 1,82 | 1,77 | 1,80 | 23.764.900 | | 2008-09-22 | 00:00:00 | 1,80 | 1,86 | 1,80 | 1,86 | 10.445.700 | | 2008-09-23 | 00:00:00 | 1,84 | 1,85 | 1,81 | 1,82 | 6.020.900 | | 2008-09-24 | 00:00:00 | 1,83 | 1,86 | 1,80 | 1,81 | 10.281.700 | | 2008-09-25 | 00:00:00 | 1,80 | 1,85 | 1,80 | 1,84 | 4.256.600 | | 2008-09-26 | 00:00:00 | 1,84 | 1,84 | 1,80 | 1,80 | 6.259.600 | | 2008-09-29 | 00:00:00 | 1,80 | 1,80 | 1,75 | 1,75 | 6.655.300 | | 2008-09-30 | 00:00:00 | 1,70 | 1,80 | 1,70 | 1,80 | 12.407.400 | | 2008-10-01 | 00:00:00 | 1,81 | 1,83 | 1,77 | 1,82 | 10.389.200 | | 2008-10-02 | 00:00:00 | 1,81 | 1,84 | 1,69 | 1,70 | 17.162.200 | | 2008-10-03 | 00:00:00 | 1,71 | 1,72 | 1,64 | 1,71 | 11.419.500 | | 2008-10-06 | 00:00:00 | 1,49 | 1,66 | 1,48 | 1,50 | 14.184.500 | | 2008-10-07 | 00:00:00 | 1,52 | 1,55 | 1,49 | 1,50 | 10.789.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
