|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-09-29 | 94,100 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-09-30 | 3,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-10-01 | 241,100 | 0.08 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2009-10-02 | 49,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-10-05 | 17,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-10-06 | 40,200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-10-07 | 15,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-10-08 | 49,500 | 0.07 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2009-10-09 | 32,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-10-12 | 84,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-10-13 | 36,800 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-10-14 | 51,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-10-15 | 60,200 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-10-16 | 39,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-10-19 | 0 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-10-20 | 50,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-10-21 | 37,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-10-22 | 18,100 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-10-23 | 43,200 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-10-26 | 40,200 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-10-27 | 3,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-10-28 | 12,900 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-10-29 | 30,400 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-10-30 | 0 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-11-02 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-11-03 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-11-04 | 0 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-11-05 | 26,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-11-06 | 0 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-11-09 | 50,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-11-10 | 2,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-11-11 | 328,100 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-11-12 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-11-13 | 0 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-11-16 | 22,400 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-11-17 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-11-18 | 1,400 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-11-19 | 43,300 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-11-20 | 0 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-11-23 | 149,500 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-11-24 | 2,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-11-25 | 1,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-11-26 | 0 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-11-27 | 27,100 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-11-30 | 0 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-12-01 | 0 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-12-02 | 0 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-12-03 | 553 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-12-04 | 25,100 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-12-07 | 22,800 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-12-09 | 18,100 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-12-10 | 18,242 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-12-11 | 15,600 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-12-14 | 0 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-12-15 | 0 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-12-16 | 31,600 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-12-17 | 90,100 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-12-18 | 548,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-12-21 | 6,100 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-12-22 | 15,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-12-23 | 27,400 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-12-24 | 2,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-12-28 | 100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-12-29 | 3,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-12-30 | 20,900 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-12-31 | 9,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-01-04 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-01-05 | 9,500 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-01-06 | 0 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-01-07 | 0 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-01-08 | 3,900 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-01-11 | 3,100 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-01-12 | 4,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-01-13 | 101,100 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-01-14 | 0 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-01-15 | 0 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-01-18 | 1,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-01-19 | 11,400 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-01-20 | 5,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-01-21 | 1,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-01-22 | 363,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-01-25 | 3,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-01-26 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-01-27 | 12,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-01-28 | 2,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-01-29 | 200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-02-01 | 6,100 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-02-02 | 3,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-02-04 | 0 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-02-05 | 313,100 | 0.07 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2010-02-08 | 60,900 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-02-09 | 1,200 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-02-10 | 0 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-02-11 | 64,500 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-02-12 | 81,600 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-02-15 | 74,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-02-16 | 0 | 0.06 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2010-02-17 | 100 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-02-18 | 25,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-02-19 | 35,100 | 0.07 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2010-02-22 | 0 | 0.06 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2010-02-23 | 0 | 0.06 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2010-02-24 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-02-25 | 10,100 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-02-26 | 7,600 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-03-01 | 0 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-03-02 | 0 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-03-03 | 17,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-03-04 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-03-05 | 0 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-03-08 | 119,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-03-09 | 100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-03-10 | 2,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-03-11 | 7,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-03-12 | 419,800 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-03-15 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-03-16 | 12,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-03-17 | 88,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-03-18 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-03-19 | 22,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-03-22 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
