|
 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 | | 2010-03-22 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-03-23 | 235,800 | 0.06 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2010-03-24 | 200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-03-25 | 41,400 | 0.07 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2010-03-26 | 17,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-03-29 | 1,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-03-30 | 6,100 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-03-31 | 11,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-04-01 | 6,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-04-06 | 200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-04-07 | 50,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-04-08 | 36,200 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-04-09 | 112,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-04-12 | 36,600 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-04-13 | 300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-04-14 | 29,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-04-15 | 20,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-04-16 | 14,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-04-19 | 15,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-04-20 | 100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-04-21 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-04-22 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-04-23 | 4,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-04-26 | 25,800 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-04-27 | 12,600 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-04-28 | 32,300 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-04-29 | 164,900 | 0.06 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2010-04-30 | 18,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-05-03 | 2,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-05-04 | 900 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-05-05 | 300 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-05-06 | 25,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-05-07 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-05-10 | 29,400 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-05-11 | 10,500 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-05-12 | 51,500 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-05-13 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-05-14 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-05-17 | 50,100 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-05-18 | 22,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-05-19 | 103,100 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-05-20 | 190,100 | 0.07 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2010-05-21 | 67,300 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2010-05-24 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-05-25 | 30,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-05-26 | 4,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-05-27 | 500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-05-28 | 800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-05-31 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-06-01 | 56,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-06-02 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-06-03 | 1,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-06-04 | 14,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-06-07 | 8,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-06-08 | 13,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-06-09 | 58,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-06-10 | 0 | 0.05 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2010-06-11 | 0 | 0.05 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2010-06-14 | 30,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-06-15 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-06-16 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-06-17 | 59,500 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-06-18 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-06-21 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-06-22 | 200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-06-23 | 77,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-06-24 | 28,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-06-25 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-06-28 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-06-29 | 30,300 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-06-30 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-07-01 | 80,000 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-07-02 | 600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-07-05 | 700 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2010-07-06 | 5,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-07-07 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-07-08 | 161,100 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2010-07-09 | 52,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-07-12 | 11,300 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2010-07-13 | 136,600 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2010-07-14 | 28,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2010-07-15 | 3,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-07-16 | 89,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-07-19 | 40,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2010-07-20 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-07-21 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2010-07-22 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2010-07-23 | 17,700 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2010-07-26 | 14,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-07-27 | 16,400 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2010-07-28 | 2,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2010-07-29 | 4,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-07-30 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2010-08-02 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2010-08-03 | 123,100 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2010-08-04 | 1,600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2010-08-05 | 400 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2010-08-06 | 100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-08-09 | 3,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-08-10 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2010-08-11 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2010-08-12 | 44,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-08-13 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2010-08-16 | 100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2010-08-17 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2010-08-18 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2010-08-19 | 265,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-08-20 | 50,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-08-23 | 48,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-08-24 | 56,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-08-25 | 26,700 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-08-26 | 84,900 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-08-27 | 22,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-08-30 | 1,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-08-31 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-09-01 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-09-02 | 1,100 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-09-03 | 12,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-09-06 | 27,000 | 0.05 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2010-09-07 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-09-08 | 31,200 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
