|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-12-04 | 0 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2006-12-05 | 100,200 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2006-12-06 | 6,600 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2006-12-07 | 45,100 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2006-12-08 | 0 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2006-12-11 | 34,800 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2006-12-12 | 11,900 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2006-12-13 | 60,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2006-12-14 | 600 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2006-12-15 | 141,600 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2006-12-18 | 163,200 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2006-12-19 | 175,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2006-12-20 | 60,200 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2006-12-21 | 7,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2006-12-22 | 51,200 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2006-12-25 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2006-12-26 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2006-12-27 | 30,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2006-12-28 | 120,200 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2006-12-29 | 668,300 | 0.14 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2007-01-02 | 131,600 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2007-01-03 | 3,200 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-01-04 | 2,600 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-01-05 | 21,400 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2007-01-08 | 29,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2007-01-09 | 9,400 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2007-01-10 | 3,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2007-01-11 | 56,300 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2007-01-12 | 172,400 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2007-01-15 | 291,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-01-16 | 31,300 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2007-01-17 | 239,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2007-01-18 | 305,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-01-19 | 4,327,600 | 0.14 | 0.19 | 0.14 | 0.18 | 00:00:00 | | 2007-01-22 | 8,149,400 | 0.17 | 0.24 | 0.17 | 0.21 | 00:00:00 | | 2007-01-23 | 11,031,900 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2007-01-24 | 6,698,000 | 0.25 | 0.25 | 0.21 | 0.22 | 00:00:00 | | 2007-01-25 | 5,317,400 | 0.22 | 0.22 | 0.18 | 0.20 | 00:00:00 | | 2007-01-26 | 2,257,800 | 0.19 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2007-01-29 | 1,178,900 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2007-01-30 | 6,759,700 | 0.18 | 0.23 | 0.18 | 0.22 | 00:00:00 | | 2007-01-31 | 2,533,100 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2007-02-01 | 867,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2007-02-02 | 487,700 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2007-02-05 | 1,039,400 | 0.20 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2007-02-06 | 800,300 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2007-02-07 | 123,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2007-02-08 | 306,300 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2007-02-09 | 419,800 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2007-02-12 | 1,477,700 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2007-02-13 | 349,000 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2007-02-14 | 218,700 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2007-02-15 | 1,610,400 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2007-02-16 | 427,100 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2007-02-19 | 2,071 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2007-02-20 | 324,400 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2007-02-21 | 815,900 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2007-02-22 | 954,100 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2007-02-23 | 127,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2007-02-26 | 323,100 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2007-02-27 | 1,280,400 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2007-02-28 | 689,300 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-03-01 | 176,500 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-03-02 | 216,600 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-03-05 | 1,221,200 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-03-06 | 16,400 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2007-03-07 | 6,047,700 | 0.16 | 0.20 | 0.15 | 0.19 | 00:00:00 | | 2007-03-08 | 2,035,100 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2007-03-09 | 1,137,300 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2007-03-12 | 96,300 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2007-03-13 | 1,865,800 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2007-03-14 | 407,900 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-03-15 | 697,800 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2007-03-16 | 318,300 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2007-03-19 | 281,400 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2007-03-20 | 268,400 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2007-03-21 | 473,700 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2007-03-22 | 292,500 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2007-03-23 | 618,800 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2007-03-26 | 80,800 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-03-27 | 9,300 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2007-03-28 | 18,200 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2007-03-29 | 30,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2007-03-30 | 16,200 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2007-04-02 | 92,100 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2007-04-03 | 567,100 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2007-04-04 | 434,100 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2007-04-05 | 308,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-04-10 | 178,800 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-04-11 | 108,600 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2007-04-12 | 37,600 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-04-13 | 81,400 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-04-16 | 219,700 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2007-04-17 | 149,700 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2007-04-18 | 79,100 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2007-04-19 | 282,500 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2007-04-20 | 97,100 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2007-04-23 | 48,500 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2007-04-24 | 216,100 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-04-25 | 740 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2007-04-26 | 120,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-04-27 | 291,300 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-04-30 | 313,800 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2007-05-02 | 598,200 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2007-05-03 | 177,400 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2007-05-04 | 128,900 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-05-07 | 89,400 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2007-05-08 | 34,100 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-05-09 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-05-10 | 45,800 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2007-05-11 | 47,400 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-05-14 | 863,600 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2007-05-15 | 144,800 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-05-16 | 182,900 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2007-05-17 | 9,044,100 | 0.17 | 0.20 | 0.17 | 0.19 | 00:00:00 | | 2007-05-18 | 1,760,400 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2007-05-21 | 98,900 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2007-05-22 | 1,318,500 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2007-05-23 | 784,600 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2007-05-24 | 3,043,400 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2007-05-25 | 97,400 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
