|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-05-05 | 9,100 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-05-06 | 80,400 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-05-07 | 500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-05-08 | 7,800 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-05-09 | 367,300 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2008-05-12 | 12,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2008-05-13 | 75,800 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2008-05-14 | 10,900 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2008-05-15 | 66,400 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2008-05-16 | 230,200 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2008-05-19 | 25,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2008-05-20 | 28,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-05-21 | 106,600 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-05-22 | 3,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-05-23 | 203,600 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-05-26 | 500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-05-27 | 227,600 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-05-28 | 50,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2008-05-29 | 224,800 | 0.12 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2008-05-30 | 264,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-06-02 | 1,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-06-03 | 45,300 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-06-04 | 19,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-06-05 | 0 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-06-06 | 187,100 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-06-09 | 13,046 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-06-10 | 20,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-06-11 | 68,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-06-12 | 28,100 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-06-13 | 2,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-06-16 | 160,800 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-06-17 | 31,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-06-18 | 2,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-06-19 | 38,300 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-06-20 | 39,800 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-06-23 | 46,800 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-06-24 | 157,100 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-06-25 | 38,700 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-06-26 | 13,100 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-06-27 | 0 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-06-30 | 151,300 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-07-01 | 186,800 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-07-02 | 3,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-07-03 | 28,200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-07-04 | 120,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-07-07 | 80,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-07-08 | 35,100 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-07-09 | 5,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-07-10 | 0 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-07-11 | 0 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-07-14 | 216,500 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-07-15 | 98,900 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-07-16 | 25,200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-07-17 | 70,100 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-07-18 | 61,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-07-21 | 17,700 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-07-22 | 12,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-07-23 | 553,600 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-07-24 | 25,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-07-25 | 8,800 | 0.11 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2008-07-28 | 3,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-07-29 | 3,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-07-30 | 79,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-07-31 | 85,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-08-01 | 73,700 | 0.10 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2008-08-04 | 32,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-08-05 | 47,100 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-08-06 | 129,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-08-07 | 7,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-08-08 | 15,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-08-11 | 48,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-08-12 | 982,000 | 0.09 | 0.12 | 0.09 | 0.11 | 00:00:00 | | 2008-08-13 | 50,600 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-08-14 | 118,300 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-08-15 | 100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-08-18 | 38,800 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-08-19 | 4,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-08-20 | 64,100 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-08-21 | 462,300 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-08-22 | 32,000 | 0.10 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2008-08-25 | 22,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-08-26 | 1,400 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-08-27 | 30,800 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-08-28 | 10,900 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-08-29 | 21,900 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-09-01 | 40,200 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-09-02 | 0 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-09-03 | 121,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-09-04 | 216,700 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-09-05 | 146,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-09-08 | 25,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-09-09 | 114,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-09-10 | 15,100 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-09-11 | 0 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-09-12 | 21,300 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2008-09-15 | 27,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-09-16 | 113,600 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-09-17 | 220,400 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-09-18 | 10,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-09-19 | 157,800 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-09-22 | 20,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-09-23 | 2,200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-09-24 | 16,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-09-25 | 150,900 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-09-26 | 6,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-09-29 | 0 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-09-30 | 104,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-10-01 | 100,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-10-02 | 94,700 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-10-03 | 26,300 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-10-06 | 205,600 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-10-07 | 118,400 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-10-08 | 744,300 | 0.09 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2008-10-09 | 39,900 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-10-10 | 43,700 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-10-13 | 27,200 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-10-14 | 350,900 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-10-15 | 60,200 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-10-16 | 393,300 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-10-17 | 45,900 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-10-20 | 0 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
