|
 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 | | 2012-01-26 | 2,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-01-27 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2012-01-30 | 201,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-01-31 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2012-02-01 | 139,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-02-02 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2012-02-03 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2012-02-06 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2012-02-07 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2012-02-08 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-02-09 | 7,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-02-10 | 0 | 0.04 | 0.06 | 0.04 | 0.04 | 00:00:00 | | 2012-02-13 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2012-02-14 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2012-02-15 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2012-02-16 | 123,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-02-17 | 15,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-02-20 | 11,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-02-21 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2012-02-22 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2012-02-23 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-02-24 | 4,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-02-27 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2012-02-28 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2012-02-29 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-03-01 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2012-03-02 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-03-05 | 5,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-03-06 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-03-07 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2012-03-08 | 13,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-03-09 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2012-03-12 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2012-03-13 | 15,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-03-14 | 26,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-03-15 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2012-03-16 | 2,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-03-19 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2012-03-20 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2012-03-21 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2012-03-22 | 3,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-03-23 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2012-03-26 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2012-03-27 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2012-03-28 | 1,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-03-29 | 224,200 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2012-03-30 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2012-04-02 | 11,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-04-03 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-04-04 | 300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-04-05 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2012-04-06 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2012-04-09 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2012-04-10 | 500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-04-11 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-04-12 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2012-04-13 | 176,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-04-16 | 155,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-04-17 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-04-18 | 9,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-04-19 | 2,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-04-20 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-04-23 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2012-04-24 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2012-04-25 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2012-04-26 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2012-04-27 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2012-04-30 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2012-05-01 | 0 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2012-05-02 | 5,500 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2012-05-03 | 1,600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-05-04 | 0 | 0.04 | 0.06 | 0.04 | 0.04 | 00:00:00 | | 2012-05-07 | 20,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-05-08 | 35,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-05-09 | 3,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-05-10 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2012-05-11 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2012-05-14 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2012-05-15 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-05-16 | 228,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-05-17 | 72,900 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2012-05-18 | 65,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-05-21 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-05-22 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2012-05-23 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2012-05-24 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2012-05-25 | 12,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-05-28 | 200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-05-29 | 67,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-05-30 | 104,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-05-31 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2012-06-01 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2012-06-04 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-06-05 | 15,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-06-06 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2012-06-07 | 900 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-06-08 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2012-06-11 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2012-06-12 | 100,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-06-13 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-06-14 | 11,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-06-15 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2012-06-18 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2012-06-19 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2012-06-20 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2012-06-21 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2012-06-22 | 50,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-06-25 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-06-26 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2012-06-27 | 200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-06-28 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2012-06-29 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2012-07-02 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-07-03 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-07-04 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2012-07-05 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-07-06 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2012-07-09 | 0 | 63.90 | 63.90 | 63.90 | 63.90 | 00:00:00 | | 2012-07-10 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-07-11 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2012-07-12 | 1,700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
