|
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 | 2007-11-09 | 82,800 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2007-11-12 | 142,900 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2007-11-13 | 899,700 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2007-11-14 | 101,200 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2007-11-15 | 7,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2007-11-16 | 432,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2007-11-19 | 344,600 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2007-11-20 | 76,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2007-11-21 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2007-11-22 | 22,700 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2007-11-23 | 0 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2007-11-26 | 35,800 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2007-11-27 | 1,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2007-11-28 | 393,200 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2007-11-29 | 234,600 | 0.13 | 0.14 | 0.12 | 0.13 | 00:00:00 | 2007-11-30 | 96,300 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2007-12-03 | 59,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2007-12-04 | 131,900 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2007-12-05 | 791,300 | 0.13 | 0.14 | 0.12 | 0.13 | 00:00:00 | 2007-12-06 | 426,900 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2007-12-07 | 47,800 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2007-12-10 | 226,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2007-12-11 | 370,300 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2007-12-12 | 5,700 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2007-12-13 | 0 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2007-12-14 | 129,400 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2007-12-17 | 72,300 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2007-12-18 | 254,600 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2007-12-19 | 30,700 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2007-12-20 | 52,900 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2007-12-21 | 44,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2007-12-24 | 2,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2007-12-27 | 46,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2007-12-28 | 96,400 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2007-12-31 | 24,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2008-01-02 | 37,500 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2008-01-03 | 597,700 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2008-01-04 | 121,700 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2008-01-07 | 128,800 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2008-01-08 | 19,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2008-01-09 | 314,800 | 0.12 | 0.12 | 0.10 | 0.11 | 00:00:00 | 2008-01-10 | 90,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2008-01-11 | 471,300 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2008-01-14 | 2,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2008-01-15 | 58,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2008-01-16 | 167,200 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2008-01-17 | 107,600 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2008-01-18 | 72,100 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2008-01-21 | 246,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2008-01-22 | 131,300 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2008-01-23 | 102,300 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2008-01-24 | 27,200 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2008-01-25 | 450,600 | 0.10 | 0.12 | 0.10 | 0.10 | 00:00:00 | 2008-01-28 | 3,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2008-01-29 | 128,900 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2008-01-30 | 111,900 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2008-01-31 | 75,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2008-02-01 | 7,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2008-02-04 | 47,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2008-02-05 | 0 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2008-02-06 | 70,300 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2008-02-07 | 37,300 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2008-02-08 | 105,300 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2008-02-11 | 21,200 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2008-02-12 | 56,500 | 0.11 | 0.12 | 0.10 | 0.11 | 00:00:00 | 2008-02-13 | 116,400 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2008-02-14 | 24,100 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2008-02-15 | 12,900 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2008-02-18 | 86,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2008-02-19 | 3,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2008-02-20 | 70,400 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2008-02-21 | 158,600 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2008-02-22 | 162,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2008-02-25 | 2,790,400 | 0.11 | 0.15 | 0.11 | 0.15 | 00:00:00 | 2008-02-26 | 1,987,800 | 0.15 | 0.16 | 0.13 | 0.13 | 00:00:00 | 2008-02-27 | 609,900 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2008-02-28 | 85,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2008-02-29 | 533,600 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2008-03-03 | 105,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2008-03-04 | 683,600 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | 2008-03-05 | 175,600 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2008-03-06 | 240,100 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2008-03-07 | 38,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2008-03-10 | 11,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2008-03-11 | 20,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2008-03-12 | 6,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2008-03-13 | 450,900 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2008-03-14 | 105,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2008-03-17 | 104,354 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2008-03-18 | 410,300 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2008-03-19 | 36,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2008-03-20 | 151,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2008-03-25 | 31,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2008-03-26 | 132,900 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2008-03-27 | 55,400 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2008-03-28 | 2,700 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2008-03-31 | 65,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2008-04-01 | 31,900 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2008-04-02 | 164,600 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2008-04-03 | 13,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2008-04-04 | 41,200 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2008-04-07 | 45,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2008-04-08 | 290,900 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2008-04-09 | 55,900 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2008-04-10 | 29,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2008-04-11 | 19,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2008-04-14 | 62,800 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2008-04-15 | 70,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2008-04-16 | 107,400 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2008-04-17 | 150,400 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2008-04-18 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2008-04-21 | 44,900 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2008-04-22 | 12,400 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2008-04-23 | 24,100 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2008-04-24 | 7,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2008-04-25 | 16,300 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2008-04-28 | 240,700 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2008-04-29 | 133,400 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2008-04-30 | 130,800 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2008-05-02 | 5,800 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2008-05-05 | 9,100 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|