|
 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 | | 2011-08-10 | 1,400 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-08-11 | 1,100 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-08-12 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-08-15 | 200 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-08-16 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-08-17 | 15,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-08-18 | 14,800 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-08-19 | 36,700 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-08-22 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-08-23 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2011-08-24 | 18,900 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-08-25 | 100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2011-08-26 | 24,200 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2011-08-29 | 15,300 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-08-30 | 500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-08-31 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-09-01 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-09-02 | 74,300 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-09-05 | 600 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-09-06 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-09-07 | 0 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2011-09-08 | 13,100 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-09-09 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-09-12 | 9,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-09-13 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-09-14 | 0 | 0.02 | 0.04 | 0.02 | 0.02 | 00:00:00 | | 2011-09-15 | 25,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-09-16 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-09-19 | 7,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-09-20 | 0 | 0.03 | 0.05 | 0.03 | 0.03 | 00:00:00 | | 2011-09-21 | 500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2011-09-22 | 800 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-09-23 | 11,900 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-09-26 | 4,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2011-09-27 | 140,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2011-09-28 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-09-29 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-09-30 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-10-03 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-10-04 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2011-10-05 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-10-06 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-10-07 | 12,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2011-10-10 | 1,200 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-10-11 | 1,600 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-10-12 | 1,200 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-10-13 | 6,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-10-14 | 0 | 0.03 | 0.05 | 0.03 | 0.03 | 00:00:00 | | 2011-10-17 | 0 | 0.03 | 0.05 | 0.03 | 0.03 | 00:00:00 | | 2011-10-18 | 0 | 0.03 | 0.05 | 0.03 | 0.03 | 00:00:00 | | 2011-10-19 | 1,300 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-10-20 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-10-21 | 2,100 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2011-10-24 | 8,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-10-25 | 1,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-10-26 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-10-27 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-10-28 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-10-31 | 5,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-11-01 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-11-02 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-11-03 | 219,200 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2011-11-04 | 10,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2011-11-07 | 314,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2011-11-08 | 5,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2011-11-09 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-11-10 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-11-11 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-11-14 | 500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2011-11-15 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-11-16 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-11-17 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-11-18 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2011-11-21 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-11-22 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-11-23 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-11-24 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-11-25 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-11-28 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-11-29 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2011-11-30 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-12-01 | 500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2011-12-02 | 2,700 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-12-05 | 20,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2011-12-06 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-12-07 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-12-08 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-12-09 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-12-12 | 300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2011-12-13 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-12-14 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-12-15 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-12-16 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-12-19 | 9,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-12-20 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-12-21 | 1,200 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-12-22 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2011-12-23 | 110,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2011-12-27 | 41,600 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2011-12-28 | 7,900 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2011-12-29 | 110,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2011-12-30 | 22,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-01-02 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2012-01-03 | 1,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-01-04 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2012-01-05 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2012-01-06 | 5,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-01-09 | 500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-01-10 | 500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-01-11 | 500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-01-12 | 2,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2012-01-13 | 17,500 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2012-01-16 | 7,700 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2012-01-17 | 500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-01-18 | 8,100 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2012-01-19 | 500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-01-20 | 500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-01-23 | 162,200 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2012-01-24 | 75,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-01-25 | 30,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-01-26 | 2,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
