|
 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 | | 2010-09-08 | 31,200 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-09-09 | 0 | 0.05 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2010-09-10 | 0 | 0.05 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2010-09-13 | 66,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-09-14 | 48,200 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-09-15 | 1,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-09-16 | 38,200 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-09-17 | 7,500 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-09-20 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-09-21 | 1,500 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-09-22 | 162,900 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-09-23 | 10,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-09-24 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-09-27 | 22,200 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-09-28 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-09-29 | 11,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-09-30 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-10-01 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-10-04 | 10,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-10-05 | 3,200 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-10-06 | 9,300 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-10-07 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-10-08 | 1,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-10-11 | 60,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-10-12 | 17,000 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-10-13 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2010-10-14 | 66,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-10-15 | 41,500 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2010-10-18 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2010-10-19 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2010-10-20 | 36,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-10-21 | 32,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2010-10-22 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2010-10-25 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2010-10-26 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2010-10-27 | 11,200 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2010-10-28 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2010-10-29 | 79,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2010-11-01 | 16,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2010-11-02 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-11-03 | 268,800 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2010-11-04 | 35,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-11-05 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-11-08 | 36,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-11-09 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-11-10 | 150,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-11-11 | 203,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-11-12 | 3,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-11-15 | 0 | 0.05 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2010-11-16 | 0 | 0.05 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2010-11-17 | 14,300 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2010-11-18 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-11-19 | 12,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-11-22 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-11-23 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-11-24 | 2,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-11-25 | 181,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-11-26 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-11-29 | 13,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-11-30 | 8,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2010-12-01 | 900 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-12-02 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2010-12-03 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2010-12-06 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2010-12-07 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2010-12-08 | 1,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-12-09 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2010-12-10 | 114,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-12-13 | 182,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-12-14 | 100,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-12-15 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-12-16 | 22,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-12-17 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-12-20 | 45,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-12-21 | 8,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-12-22 | 0 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-12-23 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-12-24 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-12-27 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-12-28 | 1,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-12-29 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-12-30 | 24,000 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2010-12-31 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2011-01-03 | 24,700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-01-04 | 6,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-01-05 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2011-01-06 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2011-01-07 | 50,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-01-10 | 80,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-01-11 | 80,800 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2011-01-12 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2011-01-13 | 100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-01-14 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2011-01-17 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2011-01-18 | 500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-01-19 | 5,200 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2011-01-20 | 28,600 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2011-01-21 | 15,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-01-24 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-01-25 | 12,700 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2011-01-26 | 500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-01-27 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2011-01-28 | 1,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2011-01-31 | 100,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-02-01 | 500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-02-02 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2011-02-03 | 4,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-02-04 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2011-02-07 | 30,500 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2011-02-08 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2011-02-09 | 3,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-02-10 | 11,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2011-02-11 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2011-02-14 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2011-02-15 | 2,500 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2011-02-16 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2011-02-17 | 250 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-02-18 | 33,300 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2011-02-21 | 1,800 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2011-02-22 | 37,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2011-02-23 | 13,500 | 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 > >> |
|
