|
 VAA - Vista Alegre Atlantis SGPS (Fusão) - [Ticker: VAF.LS] |     | | Last Trade | 1.40 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | --0.12 (+0.92%) | Open | 1.29 | | High | 1.40 | Low | 1.29 | | Volume | 5,100 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 1.52 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | VAF.LS quotes from 2000-01-01 to 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-16 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-08-17 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-08-18 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2004-08-19 | 3,300 | 0.66 | 0.66 | 0.63 | 0.63 | 00:00:00 | | 2004-08-20 | 20,100 | 0.63 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2004-08-23 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2004-08-24 | 19,800 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2004-08-25 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-08-26 | 8,400 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2004-08-27 | 4,100 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2004-08-30 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-08-31 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-09-01 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-09-02 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-09-03 | 7,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2004-09-06 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-09-07 | 2,900 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2004-09-08 | 32,900 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2004-09-09 | 0 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2004-09-10 | 0 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2004-09-13 | 47,500 | 0.68 | 0.69 | 0.68 | 0.69 | 00:00:00 | | 2004-09-14 | 7,900 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2004-09-15 | 4,900 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2004-09-16 | 107,000 | 0.69 | 0.69 | 0.68 | 0.69 | 00:00:00 | | 2004-09-17 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-09-20 | 22,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2004-09-21 | 31,000 | 0.70 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2004-09-22 | 19,700 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2004-09-23 | 478,800 | 0.69 | 0.69 | 0.64 | 0.66 | 00:00:00 | | 2004-09-24 | 18,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2004-09-27 | 0 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2004-09-28 | 0 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2004-09-29 | 95,000 | 0.69 | 0.69 | 0.68 | 0.68 | 00:00:00 | | 2004-09-30 | 624,400 | 0.67 | 0.67 | 0.64 | 0.66 | 00:00:00 | | 2004-10-01 | 372,400 | 0.66 | 0.66 | 0.63 | 0.66 | 00:00:00 | | 2004-10-04 | 55,000 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2004-10-05 | 10,500 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2004-10-06 | 7,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2004-10-07 | 7,500 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2004-10-08 | 18,500 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2004-10-11 | 61,500 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2004-10-12 | 17,500 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2004-10-13 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2004-10-14 | 16,200 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2004-10-15 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-10-18 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-10-19 | 5,900 | 0.66 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2004-10-20 | 7,300 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2004-10-21 | 600 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2004-10-22 | 39,600 | 0.66 | 0.68 | 0.66 | 0.67 | 00:00:00 | | 2004-10-25 | 261,000 | 0.67 | 0.67 | 0.64 | 0.64 | 00:00:00 | | 2004-10-26 | 29,300 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2004-10-27 | 200 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2004-10-28 | 81,700 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2004-10-29 | 7,500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2004-11-01 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-11-02 | 85,700 | 0.65 | 0.67 | 0.65 | 0.66 | 00:00:00 | | 2004-11-03 | 90,400 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2004-11-04 | 500 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2004-11-05 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-11-08 | 22,600 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2004-11-09 | 19,000 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2004-11-10 | 32,500 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2004-11-11 | 200 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2004-11-12 | 155,000 | 0.66 | 0.66 | 0.64 | 0.65 | 00:00:00 | | 2004-11-15 | 237,500 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2004-11-16 | 184,300 | 0.64 | 0.64 | 0.63 | 0.64 | 00:00:00 | | 2004-11-17 | 192,500 | 0.63 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2004-11-18 | 90,300 | 0.63 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2004-11-19 | 185,700 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2004-11-22 | 134,300 | 0.64 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2004-11-23 | 202,500 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2004-11-24 | 100,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2004-11-25 | 28,700 | 0.63 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2004-11-26 | 27,000 | 0.62 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2004-11-29 | 34,100 | 0.62 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2004-11-30 | 200,800 | 0.63 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2004-12-01 | 0 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2004-12-02 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2004-12-03 | 31,300 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2004-12-06 | 184,500 | 0.61 | 0.64 | 0.60 | 0.61 | 00:00:00 | | 2004-12-07 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2004-12-08 | 7,500 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2004-12-09 | 411,700 | 0.61 | 0.61 | 0.58 | 0.61 | 00:00:00 | | 2004-12-10 | 50,000 | 0.62 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2004-12-13 | 18,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2004-12-14 | 15,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2004-12-15 | 28,300 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2004-12-16 | 211,500 | 0.60 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2004-12-17 | 504,100 | 0.60 | 0.61 | 0.58 | 0.58 | 00:00:00 | | 2004-12-20 | 110,200 | 0.58 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2004-12-21 | 152,600 | 0.58 | 0.59 | 0.55 | 0.55 | 00:00:00 | | 2004-12-22 | 313,500 | 0.57 | 0.58 | 0.55 | 0.56 | 00:00:00 | | 2004-12-23 | 96,200 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2004-12-24 | 47,000 | 0.56 | 0.57 | 0.55 | 0.56 | 00:00:00 | | 2004-12-27 | 164,500 | 0.58 | 0.58 | 0.55 | 0.56 | 00:00:00 | | 2004-12-28 | 228,500 | 0.57 | 0.59 | 0.57 | 0.58 | 00:00:00 | | 2004-12-29 | 102,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2004-12-30 | 41,700 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2004-12-31 | 24,200 | 0.59 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2005-01-03 | 55,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2005-01-04 | 143,200 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2005-01-05 | 95,600 | 0.61 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2005-01-06 | 26,700 | 0.61 | 0.61 | 0.59 | 0.61 | 00:00:00 | | 2005-01-07 | 60,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2005-01-10 | 19,200 | 0.61 | 0.61 | 0.58 | 0.58 | 00:00:00 | | 2005-01-11 | 1,505,300 | 0.61 | 0.68 | 0.61 | 0.67 | 00:00:00 | | 2005-01-12 | 501,000 | 0.68 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2005-01-13 | 485,100 | 0.65 | 0.65 | 0.61 | 0.62 | 00:00:00 | | 2005-01-14 | 21,700 | 0.63 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2005-01-17 | 300,300 | 0.61 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2005-01-18 | 29,100 | 0.62 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2005-01-19 | 61,000 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2005-01-20 | 30,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2005-01-21 | 339,000 | 0.61 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2005-01-24 | 260,200 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2005-01-25 | 15,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2005-01-26 | 237,600 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2005-01-27 | 100,000 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2005-01-28 | 73,500 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2005-01-31 | 75,000 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
