|
 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 | | 2007-05-25 | 97,400 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2007-05-28 | 203,500 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2007-05-29 | 848,600 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2007-05-30 | 218,700 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2007-05-31 | 245,800 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2007-06-01 | 3,908 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2007-06-04 | 39,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2007-06-05 | 11,500 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2007-06-06 | 60,900 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2007-06-07 | 467,100 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2007-06-08 | 835,300 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-06-11 | 495,600 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2007-06-12 | 27,800 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-06-13 | 113,100 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-06-14 | 174,700 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-06-15 | 92,500 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-06-18 | 108,800 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-06-19 | 339,900 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-06-20 | 1,548,700 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2007-06-21 | 76,900 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2007-06-22 | 36,500 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-06-25 | 52,900 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-06-26 | 61,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-06-27 | 682,700 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-06-28 | 94,900 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-06-29 | 93,700 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2007-07-02 | 130,300 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2007-07-03 | 108,100 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-07-04 | 46,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-07-05 | 70,700 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-07-06 | 119,400 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-07-09 | 211,200 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-07-10 | 241,900 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-07-11 | 171,500 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-07-12 | 554,900 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-07-13 | 139,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-07-16 | 30,500 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-07-17 | 101,700 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-07-18 | 106,900 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-07-19 | 38,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-07-20 | 32,200 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-07-23 | 45,900 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-07-24 | 20,200 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-07-25 | 1,507,100 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-07-26 | 353,700 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2007-07-27 | 261,400 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2007-07-30 | 135,300 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2007-07-31 | 226,000 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2007-08-01 | 155,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2007-08-02 | 51,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2007-08-03 | 75,500 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-08-06 | 78,600 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-08-07 | 207,700 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-08-08 | 17,700 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-08-09 | 114,200 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2007-08-10 | 281,400 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-08-13 | 133,800 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-08-14 | 670 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2007-08-15 | 14,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2007-08-16 | 475,800 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-08-17 | 55,700 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-08-20 | 138,200 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-08-21 | 25,500 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-08-22 | 16,700 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-08-23 | 61,800 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2007-08-24 | 125,200 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-08-27 | 73,000 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2007-08-28 | 48,200 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2007-08-29 | 106,700 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-08-30 | 55,300 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-08-31 | 25,100 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-09-03 | 30,500 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-09-04 | 35,300 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2007-09-05 | 132,500 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2007-09-06 | 234,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-09-07 | 37,000 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2007-09-10 | 5,300 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-09-11 | 30,600 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-09-12 | 70,600 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-09-13 | 19,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-09-14 | 32,800 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2007-09-17 | 34,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2007-09-18 | 23,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-09-19 | 27,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-09-20 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2007-09-21 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2007-09-24 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2007-09-25 | 231,600 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2007-09-26 | 54,300 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-09-27 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2007-09-28 | 30,800 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-10-01 | 15,300 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-10-02 | 13,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2007-10-03 | 64,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-10-04 | 62,200 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-10-05 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2007-10-08 | 17,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2007-10-09 | 7,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2007-10-10 | 160,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-10-11 | 108,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2007-10-12 | 120,300 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-10-15 | 15,300 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2007-10-16 | 6,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2007-10-17 | 25,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-10-18 | 21,300 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2007-10-19 | 38,800 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-10-22 | 6,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2007-10-23 | 56,600 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2007-10-24 | 74,100 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2007-10-25 | 8,600 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2007-10-26 | 33,600 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2007-10-29 | 18,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2007-10-30 | 105,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2007-10-31 | 10,200 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-11-01 | 65,200 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-11-02 | 30,900 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-11-05 | 124,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-11-06 | 38,300 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2007-11-07 | 52,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-11-08 | 140,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2007-11-09 | 82,800 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
