|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-31 | 75,000 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2005-02-01 | 39,900 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2005-02-02 | 18,400 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2005-02-03 | 34,200 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2005-02-04 | 79,500 | 0.59 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2005-02-07 | 696,100 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2005-02-08 | 36,500 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2005-02-09 | 77,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2005-02-10 | 32,100 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | | 2005-02-11 | 397,500 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2005-02-14 | 325,200 | 0.58 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2005-02-15 | 1,216,200 | 0.56 | 0.56 | 0.54 | 0.55 | 00:00:00 | | 2005-02-16 | 104,600 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2005-02-17 | 853,200 | 0.56 | 0.56 | 0.54 | 0.54 | 00:00:00 | | 2005-02-18 | 1,161,800 | 0.55 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2005-02-21 | 125,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2005-02-22 | 94,000 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2005-02-23 | 335,500 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2005-02-24 | 907,400 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2005-02-25 | 1,153,600 | 0.54 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2005-02-28 | 130,500 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2005-03-01 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-03-02 | 160,600 | 0.53 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2005-03-03 | 907,700 | 0.51 | 0.51 | 0.48 | 0.48 | 00:00:00 | | 2005-03-04 | 962,500 | 0.48 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2005-03-07 | 715,500 | 0.47 | 0.49 | 0.46 | 0.48 | 00:00:00 | | 2005-03-08 | 238,000 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2005-03-09 | 273,200 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2005-03-10 | 1,256,900 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2005-03-11 | 56,100 | 0.46 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2005-03-14 | 49,300 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2005-03-15 | 140,000 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2005-03-16 | 5,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2005-03-17 | 10,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2005-03-18 | 89,000 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2005-03-21 | 42,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2005-03-22 | 212,500 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2005-03-23 | 25,100 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2005-03-24 | 500 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2005-03-25 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2005-03-28 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2005-03-29 | 55,800 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2005-03-30 | 220,000 | 0.44 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2005-03-31 | 50,000 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2005-04-01 | 120,000 | 0.42 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2005-04-04 | 426,000 | 0.41 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2005-04-05 | 95,000 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2005-04-06 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2005-04-07 | 10,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2005-04-08 | 952,700 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2005-04-11 | 67,200 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2005-04-12 | 374,100 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2005-04-13 | 105,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2005-04-14 | 59,000 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2005-04-15 | 78,400 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2005-04-18 | 15,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2005-04-19 | 40,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2005-04-20 | 197,500 | 0.40 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2005-04-21 | 495,000 | 0.38 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2005-04-22 | 1,404,900 | 0.37 | 0.37 | 0.34 | 0.35 | 00:00:00 | | 2005-04-25 | 100,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2005-04-26 | 75,900 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2005-04-27 | 60,200 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2005-04-28 | 195,700 | 0.34 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2005-04-29 | 340,300 | 0.35 | 0.38 | 0.35 | 0.37 | 00:00:00 | | 2005-05-02 | 143,000 | 0.38 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2005-05-03 | 405,100 | 0.40 | 0.41 | 0.38 | 0.39 | 00:00:00 | | 2005-05-04 | 123,900 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-05-05 | 351,900 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2005-05-06 | 17,500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2005-05-09 | 125,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-05-10 | 26,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2005-05-11 | 40,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2005-05-12 | 42,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2005-05-13 | 15,600 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-05-16 | 18,700 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2005-05-17 | 55,000 | 0.37 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2005-05-18 | 87,100 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2005-05-19 | 304,700 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2005-05-20 | 107,500 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2005-05-23 | 510,500 | 0.37 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2005-05-24 | 88,000 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2005-05-25 | 77,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2005-05-26 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-05-27 | 32,500 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2005-05-30 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2005-05-31 | 190,800 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2005-06-01 | 100,000 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2005-06-02 | 192,300 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2005-06-03 | 0 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2005-06-06 | 144,200 | 0.32 | 0.35 | 0.32 | 0.34 | 00:00:00 | | 2005-06-07 | 26,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2005-06-08 | 47,200 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2005-06-09 | 210,100 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2005-06-10 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-06-13 | 5,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-06-14 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-06-15 | 25,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-06-16 | 14,900 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-06-17 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-06-20 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-06-21 | 59,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2005-06-22 | 6,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2005-06-23 | 140,000 | 0.28 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2005-06-24 | 15,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-06-27 | 609,200 | 0.30 | 0.34 | 0.30 | 0.31 | 00:00:00 | | 2005-06-28 | 82,800 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2005-06-29 | 3,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2005-06-30 | 127,300 | 0.32 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2005-07-01 | 50,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2005-07-04 | 15,500 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2005-07-05 | 75,300 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2005-07-06 | 460,300 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2005-07-07 | 251,400 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2005-07-08 | 60,300 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2005-07-11 | 4,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2005-07-12 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-07-13 | 12,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-07-14 | 15,700 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2005-07-15 | 48,000 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2005-07-18 | 393,900 | 0.30 | 0.33 | 0.30 | 0.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
