|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-07-18 | 393,900 | 0.30 | 0.33 | 0.30 | 0.31 | 00:00:00 | 2005-07-19 | 79,700 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2005-07-20 | 13,800 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | 2005-07-21 | 39,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2005-07-22 | 75,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2005-07-25 | 5,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2005-07-26 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2005-07-27 | 158,100 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2005-07-28 | 902,300 | 0.31 | 0.32 | 0.30 | 0.31 | 00:00:00 | 2005-07-29 | 84,800 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2005-08-01 | 56,500 | 0.30 | 0.32 | 0.30 | 0.30 | 00:00:00 | 2005-08-02 | 10,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2005-08-03 | 45,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2005-08-04 | 5,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2005-08-05 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2005-08-08 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2005-08-09 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2005-08-10 | 1,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2005-08-11 | 5,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2005-08-12 | 200 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2005-08-15 | 25,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2005-08-16 | 47,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | 2005-08-17 | 76,500 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | 2005-08-18 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2005-08-19 | 5,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2005-08-22 | 112,100 | 0.31 | 0.32 | 0.30 | 0.31 | 00:00:00 | 2005-08-23 | 162,800 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2005-08-24 | 285,000 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2005-08-25 | 1,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2005-08-26 | 80,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2005-08-29 | 308,900 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | 2005-08-30 | 77,600 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2005-08-31 | 40,400 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2005-09-01 | 323,400 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2005-09-02 | 45,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2005-09-05 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2005-09-06 | 37,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2005-09-07 | 150,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2005-09-08 | 56,800 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2005-09-09 | 84,000 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2005-09-12 | 100,700 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | 2005-09-13 | 34,400 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2005-09-14 | 833,400 | 0.30 | 0.31 | 0.28 | 0.30 | 00:00:00 | 2005-09-15 | 173,000 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2005-09-16 | 114,300 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2005-09-19 | 50,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2005-09-20 | 192,500 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2005-09-21 | 228,100 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2005-09-22 | 55,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2005-09-23 | 41,700 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2005-09-26 | 15,900 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2005-09-27 | 295,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2005-09-28 | 10,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2005-09-29 | 434,500 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2005-09-30 | 61,400 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2005-10-03 | 128,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2005-10-04 | 1,060,000 | 0.29 | 0.29 | 0.27 | 0.28 | 00:00:00 | 2005-10-05 | 41,900 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2005-10-06 | 88,300 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2005-10-07 | 70,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2005-10-10 | 155,000 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2005-10-11 | 211,300 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2005-10-12 | 683,200 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2005-10-13 | 15,500 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2005-10-14 | 115,500 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2005-10-17 | 310,000 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2005-10-18 | 85,500 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2005-10-19 | 745,900 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2005-10-20 | 234,400 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2005-10-21 | 394,800 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2005-10-24 | 2,616,700 | 0.23 | 0.23 | 0.20 | 0.21 | 00:00:00 | 2005-10-25 | 414,200 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2005-10-26 | 3,363,100 | 0.21 | 0.25 | 0.20 | 0.22 | 00:00:00 | 2005-10-27 | 507,800 | 0.22 | 0.24 | 0.22 | 0.22 | 00:00:00 | 2005-10-28 | 527,500 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | 2005-10-31 | 74,600 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | 2005-11-01 | 97,200 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | 2005-11-02 | 1,525,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2005-11-03 | 742,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2005-11-04 | 1,007,000 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2005-11-07 | 7,300 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2005-11-08 | 88,700 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | 2005-11-09 | 174,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2005-11-10 | 324,600 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2005-11-11 | 254,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2005-11-14 | 40,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2005-11-15 | 449,700 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2005-11-16 | 300,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2005-11-17 | 92,600 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2005-11-18 | 328,800 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2005-11-21 | 437,800 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2005-11-22 | 252,700 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2005-11-23 | 143,300 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2005-11-24 | 14,300 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2005-11-25 | 115,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2005-11-28 | 215,700 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2005-11-29 | 160,400 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | 2005-11-30 | 41,200 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2005-12-01 | 32,300 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2005-12-02 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2005-12-05 | 15,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2005-12-06 | 137,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2005-12-07 | 57,000 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | 2005-12-08 | 107,500 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2005-12-09 | 97,200 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2005-12-12 | 56,400 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2005-12-13 | 5,854,100 | 0.22 | 0.24 | 0.22 | 0.22 | 00:00:00 | 2005-12-14 | 4,333,900 | 0.22 | 0.23 | 0.20 | 0.21 | 00:00:00 | 2005-12-15 | 585,500 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2005-12-16 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2005-12-19 | 58,700 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2005-12-20 | 160,400 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2005-12-21 | 276,800 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2005-12-22 | 108,200 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2005-12-23 | 151,900 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2005-12-26 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2005-12-27 | 619,000 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2005-12-28 | 1,949,300 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2005-12-29 | 290,900 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2005-12-30 | 374,900 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2006-01-02 | 895,800 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|