|
 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 | | 2011-02-23 | 13,500 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2011-02-24 | 600 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2011-02-25 | 88,100 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2011-02-28 | 57,500 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2011-03-01 | 43,200 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2011-03-02 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2011-03-03 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2011-03-04 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2011-03-07 | 58,800 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2011-03-08 | 42,234 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2011-03-09 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2011-03-10 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2011-03-11 | 7,500 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2011-03-14 | 5,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-03-15 | 57,900 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2011-03-16 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2011-03-17 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2011-03-18 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2011-03-21 | 10,100 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2011-03-22 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-03-23 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2011-03-24 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2011-03-25 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2011-03-28 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2011-03-29 | 500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2011-03-30 | 47,900 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2011-03-31 | 20,100 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2011-04-01 | 7,600 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2011-04-04 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2011-04-05 | 538,900 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-04-06 | 32,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-04-07 | 60,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-04-08 | 18,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-04-11 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2011-04-12 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2011-04-13 | 10,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-04-14 | 70,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-04-15 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2011-04-18 | 4,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-04-19 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2011-04-20 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2011-04-21 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2011-04-22 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2011-04-25 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2011-04-26 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2011-04-27 | 3,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-04-28 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2011-04-29 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-05-02 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2011-05-03 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2011-05-04 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2011-05-05 | 1,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-05-06 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2011-05-09 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2011-05-10 | 4,300 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2011-05-11 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2011-05-12 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2011-05-13 | 17,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2011-05-16 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2011-05-17 | 13,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2011-05-18 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-05-19 | 166,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-05-20 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2011-05-23 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2011-05-24 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2011-05-25 | 1,600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2011-05-26 | 100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2011-05-27 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2011-05-30 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2011-05-31 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-06-01 | 12,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2011-06-02 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2011-06-03 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2011-06-06 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2011-06-07 | 12,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2011-06-08 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2011-06-09 | 6,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-06-10 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2011-06-13 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2011-06-14 | 3,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-06-15 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2011-06-16 | 12,600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2011-06-17 | 0 | 0.01 | 0.06 | 0.01 | 0.01 | 00:00:00 | | 2011-06-20 | 53,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2011-06-21 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2011-06-22 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2011-06-23 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2011-06-24 | 0 | 0.04 | 0.06 | 0.04 | 0.04 | 00:00:00 | | 2011-06-27 | 0 | 0.04 | 0.06 | 0.04 | 0.04 | 00:00:00 | | 2011-06-28 | 200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2011-06-29 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2011-06-30 | 4,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2011-07-01 | 0 | 0.04 | 0.06 | 0.04 | 0.04 | 00:00:00 | | 2011-07-04 | 1,200 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2011-07-05 | 0 | 0.04 | 0.06 | 0.04 | 0.04 | 00:00:00 | | 2011-07-06 | 200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2011-07-07 | 300 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-07-08 | 1,900 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-07-11 | 2,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2011-07-12 | 1,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2011-07-13 | 0 | 0.04 | 0.06 | 0.04 | 0.04 | 00:00:00 | | 2011-07-14 | 118,700 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-07-15 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-07-18 | 80,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-07-19 | 29,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2011-07-20 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-07-21 | 40,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2011-07-22 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-07-25 | 2,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2011-07-26 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-07-27 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-07-28 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-07-29 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-08-01 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-08-02 | 36,100 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-08-03 | 4,900 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-08-04 | 8,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-08-05 | 2,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-08-08 | 7,500 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2011-08-09 | 7,900 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-08-10 | 1,400 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
