|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-01-02 | 895,800 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2006-01-03 | 142,600 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2006-01-04 | 634,900 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2006-01-05 | 301,300 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2006-01-06 | 189,500 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2006-01-09 | 679,400 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2006-01-10 | 1,171,100 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2006-01-11 | 407,500 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2006-01-12 | 1,581,600 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2006-01-13 | 295,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-01-16 | 50,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-01-17 | 218,900 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2006-01-18 | 462,100 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2006-01-19 | 295,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2006-01-20 | 15,700 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-01-23 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2006-01-24 | 17,200 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-01-25 | 175,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-01-26 | 175,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-01-27 | 11,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2006-01-30 | 457,600 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2006-01-31 | 141,200 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-02-01 | 1,400 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-02-02 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2006-02-03 | 25,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-02-06 | 102,600 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-02-07 | 117,300 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-02-08 | 1,303,100 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2006-02-09 | 120,500 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2006-02-10 | 223,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2006-02-13 | 549,700 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2006-02-14 | 53,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-02-15 | 24,200 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2006-02-16 | 425,300 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2006-02-17 | 56,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-02-20 | 2,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2006-02-21 | 486,000 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2006-02-22 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2006-02-23 | 2,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2006-02-24 | 32,100 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2006-02-27 | 661,700 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-02-28 | 15,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-03-01 | 39,800 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2006-03-02 | 20,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-03-03 | 7,068,800 | 0.20 | 0.25 | 0.20 | 0.24 | 00:00:00 | | 2006-03-06 | 901,200 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2006-03-07 | 589,200 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2006-03-08 | 814,500 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2006-03-09 | 305,300 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2006-03-10 | 2,896,400 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2006-03-13 | 8,358,700 | 0.22 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2006-03-14 | 1,132,700 | 0.21 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2006-03-15 | 12,426,100 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2006-03-16 | 5,632,900 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2006-03-17 | 565,700 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2006-03-20 | 116,500 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2006-03-21 | 5,655,900 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2006-03-22 | 50,400 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-03-23 | 292,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-03-24 | 147,700 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-03-27 | 110,800 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2006-03-28 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2006-03-29 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2006-03-30 | 0 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2006-03-31 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-04-03 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-04-04 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-04-05 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-04-06 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-04-07 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-04-10 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-04-11 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2006-04-12 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-04-13 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-04-14 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-04-17 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-04-18 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-04-19 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-04-20 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2006-04-21 | 1,644,400 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2006-04-24 | 1,295,600 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2006-04-25 | 541,400 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2006-04-26 | 201,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2006-04-27 | 459,900 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2006-04-28 | 191,700 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2006-05-01 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2006-05-02 | 158,600 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2006-05-03 | 375,300 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2006-05-04 | 46,100 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2006-05-05 | 39,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2006-05-08 | 370,700 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2006-05-09 | 151,800 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2006-05-10 | 109,900 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2006-05-11 | 233,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2006-05-12 | 84,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2006-05-15 | 27,700 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2006-05-16 | 71,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2006-05-17 | 29,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2006-05-18 | 6,400 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2006-05-19 | 63,800 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2006-05-22 | 44,900 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2006-05-23 | 22,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2006-05-24 | 26,900 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2006-05-25 | 27,600 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2006-05-26 | 33,700 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2006-05-29 | 5,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2006-05-30 | 13,600 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2006-05-31 | 194,700 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2006-06-01 | 590,400 | 0.14 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2006-06-02 | 275,600 | 0.14 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2006-06-05 | 144,400 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2006-06-06 | 148,200 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2006-06-07 | 113,600 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2006-06-08 | 69,800 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2006-06-09 | 28,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2006-06-12 | 50,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2006-06-13 | 89,100 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2006-06-14 | 7,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2006-06-15 | 340 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2006-06-16 | 51 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2006-06-19 | 25,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
