(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-12-02 | 00:00:00 | 1,28 | 1,30 | 1,19 | 1,27 | 11.045.900 | | 2008-12-03 | 00:00:00 | 1,27 | 1,27 | 1,20 | 1,25 | 7.464.600 | | 2008-12-04 | 00:00:00 | 1,25 | 1,27 | 1,18 | 1,20 | 10.742.100 | | 2008-12-05 | 00:00:00 | 1,19 | 1,25 | 1,18 | 1,25 | 6.748.300 | | 2008-12-08 | 00:00:00 | 1,26 | 1,35 | 1,20 | 1,22 | 4.484.200 | | 2008-12-09 | 00:00:00 | 1,21 | 1,23 | 1,20 | 1,22 | 7.146.400 | | 2008-12-10 | 00:00:00 | 1,23 | 1,32 | 1,23 | 1,31 | 10.406.900 | | 2008-12-11 | 00:00:00 | 1,31 | 1,35 | 1,29 | 1,33 | 4.142.100 | | 2008-12-12 | 00:00:00 | 1,27 | 1,31 | 1,24 | 1,28 | 3.519.800 | | 2008-12-15 | 00:00:00 | 1,34 | 1,34 | 1,26 | 1,26 | 3.060.700 | | 2008-12-16 | 00:00:00 | 1,28 | 1,30 | 1,21 | 1,21 | 6.885.900 | | 2008-12-17 | 00:00:00 | 1,24 | 1,25 | 1,19 | 1,23 | 6.358.300 | | 2008-12-18 | 00:00:00 | 1,23 | 1,29 | 1,23 | 1,29 | 7.141.100 | | 2008-12-19 | 00:00:00 | 1,25 | 1,32 | 1,24 | 1,30 | 7.271.300 | | 2008-12-22 | 00:00:00 | 1,28 | 1,32 | 1,28 | 1,30 | 2.565.000 | | 2008-12-23 | 00:00:00 | 1,29 | 1,31 | 1,25 | 1,25 | 2.678.500 | | 2008-12-29 | 00:00:00 | 1,27 | 1,28 | 1,22 | 1,25 | 2.872.200 | | 2008-12-30 | 00:00:00 | 1,25 | 1,28 | 1,24 | 1,27 | 2.712.600 | | 2009-01-02 | 00:00:00 | 1,29 | 1,34 | 1,27 | 1,34 | 3.229.900 | | 2009-01-05 | 00:00:00 | 1,35 | 1,40 | 1,34 | 1,40 | 5.792.300 | | 2009-01-06 | 00:00:00 | 1,40 | 1,44 | 1,40 | 1,42 | 7.591.800 | | 2009-01-07 | 00:00:00 | 1,41 | 1,47 | 1,40 | 1,42 | 7.930.300 | | 2009-01-08 | 00:00:00 | 1,40 | 1,40 | 1,36 | 1,38 | 8.345.900 | | 2009-01-09 | 00:00:00 | 1,37 | 1,42 | 1,36 | 1,39 | 4.705.200 | | 2009-01-12 | 00:00:00 | 1,38 | 1,41 | 1,36 | 1,36 | 4.481.700 | | 2009-01-13 | 00:00:00 | 1,36 | 1,37 | 1,33 | 1,36 | 5.033.900 | | 2009-01-14 | 00:00:00 | 1,36 | 1,37 | 1,32 | 1,34 | 4.962.300 | | 2009-01-15 | 00:00:00 | 1,35 | 1,35 | 1,28 | 1,29 | 4.573.700 | | 2009-01-16 | 00:00:00 | 1,33 | 1,33 | 1,29 | 1,29 | 4.703.000 | | 2009-01-19 | 00:00:00 | 1,31 | 1,34 | 1,28 | 1,30 | 4.685.700 | | 2009-01-20 | 00:00:00 | 1,31 | 1,33 | 1,29 | 1,31 | 5.544.800 | | 2009-01-21 | 00:00:00 | 1,29 | 1,35 | 1,29 | 1,31 | 6.763.700 | | 2009-01-22 | 00:00:00 | 1,33 | 1,34 | 1,20 | 1,24 | 9.180.900 | | 2009-01-23 | 00:00:00 | 1,23 | 1,29 | 1,22 | 1,29 | 5.672.300 | | 2009-01-26 | 00:00:00 | 1,30 | 1,34 | 1,26 | 1,33 | 4.966.900 | | 2009-01-27 | 00:00:00 | 1,34 | 1,35 | 1,32 | 1,35 | 4.357.900 | | 2009-01-28 | 00:00:00 | 1,35 | 1,39 | 1,33 | 1,35 | 5.423.900 | | 2009-01-29 | 00:00:00 | 1,34 | 1,37 | 1,33 | 1,35 | 5.729.800 | | 2009-01-30 | 00:00:00 | 1,36 | 1,38 | 1,33 | 1,36 | 7.663.800 | | 2009-02-02 | 00:00:00 | 1,34 | 1,35 | 1,29 | 1,30 | 4.816.000 | | 2009-02-03 | 00:00:00 | 1,30 | 1,34 | 1,29 | 1,33 | 4.561.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
