|
 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 | | 2012-07-12 | 1,700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-07-13 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2012-07-16 | 4,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-07-17 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-07-18 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2012-07-19 | 22,900 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-07-20 | 25,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-07-23 | 0 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2012-07-24 | 40,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-07-25 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-07-26 | 2,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-07-27 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2012-07-30 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-07-31 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2012-08-01 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2012-08-02 | 15,300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-08-03 | 1,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-08-06 | 69,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-08-07 | 92,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-08-08 | 40,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-08-09 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-08-10 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2012-08-13 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-08-14 | 209,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-08-15 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2012-08-16 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2012-08-17 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2012-08-20 | 600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-08-21 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2012-08-22 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2012-08-23 | 3,600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-08-24 | 0 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2012-08-27 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-08-28 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-08-29 | 80,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-08-30 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-08-31 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-09-03 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-09-04 | 50,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-09-05 | 112,200 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2012-09-06 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-09-07 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-09-10 | 57,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-09-11 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-09-12 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-09-13 | 3,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-09-14 | 449,200 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2012-09-17 | 41,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-09-18 | 16,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-09-19 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-09-20 | 119,900 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-09-21 | 9,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-09-24 | 26,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-09-25 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-09-26 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-09-27 | 3,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-09-28 | 18,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-10-01 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-10-02 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-10-03 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-10-04 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-10-05 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-10-08 | 37,700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-10-09 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-10-10 | 300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-10-11 | 500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-10-12 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-10-15 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-10-16 | 300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-10-17 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-10-18 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-10-19 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-10-22 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-10-23 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-10-24 | 7,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-10-25 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-10-26 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-10-29 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-10-30 | 1,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-10-31 | 6,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-11-01 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-11-02 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-11-05 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-11-06 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-11-07 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-11-08 | 3,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-11-09 | 96,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-11-12 | 200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-11-13 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-11-14 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-11-15 | 19,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-11-16 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-11-19 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-11-20 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-11-21 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2012-11-22 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2012-11-23 | 134,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2012-11-26 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2012-11-27 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2012-11-28 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2012-11-29 | 600 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2012-11-30 | 2,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2012-12-03 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-12-04 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-12-05 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-12-06 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-12-07 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-12-10 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-12-11 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-12-12 | 13,200 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2012-12-13 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-12-14 | 17,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-12-17 | 10,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-12-18 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-12-19 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-12-20 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-12-21 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-12-24 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-12-25 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-12-26 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-12-27 | 25,000 | 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 > >> |
|
