|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-10-20 | 0 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-10-21 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-10-22 | 277,100 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-10-23 | 3,200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-10-24 | 64,600 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-10-27 | 243,900 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-10-28 | 216,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-10-29 | 1,028,400 | 0.08 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2008-10-30 | 144,500 | 0.08 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2008-10-31 | 200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-11-03 | 201,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-11-04 | 97,800 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-11-05 | 134,700 | 0.08 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2008-11-06 | 90,100 | 0.08 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2008-11-07 | 261,100 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-11-10 | 52,200 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-11-11 | 92,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-11-12 | 8,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-11-13 | 249,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-11-14 | 3,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-11-17 | 226,500 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-11-18 | 142,900 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-11-19 | 90,500 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2008-11-20 | 983,400 | 0.07 | 0.07 | 0.05 | 0.06 | 00:00:00 | | 2008-11-21 | 1,478,700 | 0.06 | 0.06 | 0.04 | 0.06 | 00:00:00 | | 2008-11-24 | 499,900 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-11-25 | 171,300 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-11-26 | 113,600 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-11-27 | 469,100 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-11-28 | 194,900 | 0.06 | 0.07 | 0.05 | 0.06 | 00:00:00 | | 2008-12-01 | 20,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-12-02 | 17,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-12-03 | 151,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-12-04 | 57,900 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-12-05 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-12-08 | 59,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-12-09 | 5,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-12-10 | 31,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-12-11 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-12-12 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-12-15 | 96,500 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-12-16 | 19,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-12-17 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-12-18 | 933,700 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-12-19 | 291,100 | 0.05 | 0.06 | 0.04 | 0.06 | 00:00:00 | | 2008-12-22 | 23,600 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-12-23 | 373,800 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-12-24 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-12-29 | 396,100 | 0.05 | 0.06 | 0.04 | 0.05 | 00:00:00 | | 2008-12-30 | 263,400 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-12-31 | 138,400 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-01-02 | 114,800 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-01-05 | 36,500 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-01-06 | 167,700 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-01-07 | 849,400 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-01-08 | 21,400 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-01-09 | 88,800 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-01-12 | 121,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2009-01-13 | 17,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-01-14 | 1,604,000 | 0.06 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2009-01-15 | 229,500 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2009-01-16 | 1,331,100 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-01-19 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-01-20 | 1,318,800 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-01-21 | 517,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-01-22 | 148,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-01-23 | 608,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-01-26 | 79,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-01-27 | 413,100 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-01-28 | 114,400 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-01-29 | 49,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-01-30 | 88,700 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-02-02 | 15,100 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-02-03 | 0 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-02-04 | 66,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-02-05 | 33,100 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-02-06 | 31,700 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-02-09 | 58,100 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-02-10 | 27,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-02-11 | 21,900 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-02-12 | 1,479,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-02-13 | 56,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-02-16 | 26,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-02-17 | 112,100 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-02-18 | 97,200 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-02-19 | 1,700 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-02-20 | 139,900 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-02-23 | 70,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-02-24 | 153,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-02-25 | 79,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-02-26 | 6,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-02-27 | 52,200 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-03-02 | 26,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-03-03 | 38,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-03-04 | 19,200 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-03-05 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-03-06 | 44,600 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-03-09 | 204,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-03-10 | 13,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-03-11 | 28,100 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-03-12 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-03-13 | 5,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-03-16 | 194,200 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-03-17 | 26,300 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-03-18 | 57,600 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-03-19 | 189,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-03-20 | 48,600 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-03-23 | 20,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-03-24 | 227,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-03-25 | 0 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-03-26 | 25,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-03-27 | 5,400 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-03-30 | 38,300 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-03-31 | 500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-04-01 | 78,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-04-02 | 341,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-04-03 | 282,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-04-06 | 34,300 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-04-07 | 127,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-04-08 | 17,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-04-09 | 10,000 | 0.08 | 0.08 | 0.07 | 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 > >> |
|
