|
 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 | | 2012-12-27 | 25,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2012-12-28 | 50,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-12-31 | 168,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-01-01 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-01-02 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-01-03 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-01-04 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-01-07 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-01-08 | 60,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-01-09 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-01-10 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-01-11 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-01-14 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-01-15 | 10,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-01-16 | 4,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-01-17 | 300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-01-18 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-01-21 | 9,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-01-22 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-01-23 | 35,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-01-24 | 500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-01-25 | 700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-01-28 | 60,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-01-29 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-01-30 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-01-31 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-02-01 | 289,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-02-04 | 300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-02-05 | 140,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-02-06 | 21,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-02-07 | 200,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2013-02-08 | 49,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-02-11 | 28,836 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-02-12 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-02-13 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-02-14 | 31,509 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-02-15 | 1,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-02-18 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-02-19 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-02-20 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-02-21 | 500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-02-22 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-02-25 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-02-26 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-02-27 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-02-28 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-03-01 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-03-04 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-03-05 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-03-06 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-03-07 | 300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-03-08 | 2,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-03-11 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-03-12 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-03-13 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-03-14 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-03-15 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-03-18 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-03-19 | 500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-03-20 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-03-21 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-03-22 | 53,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-03-25 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-03-26 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-03-27 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-03-28 | 21,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-03-29 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-04-01 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-04-02 | 3,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-04-03 | 17,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-04-04 | 15,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-04-05 | 8,518 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-04-08 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-04-09 | 7,964 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-04-10 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-04-11 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-04-12 | 12,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-04-15 | 50,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-04-16 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-04-17 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-04-18 | 3,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-04-19 | 2,400 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-04-22 | 16,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-04-23 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-04-24 | 16,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-04-25 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-04-26 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-04-29 | 7,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-04-30 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-05-02 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-05-03 | 2,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-05-06 | 4,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-05-07 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-05-08 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-05-09 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-05-10 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-05-13 | 11,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-05-14 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-05-15 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-05-16 | 18,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-05-17 | 7,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-05-20 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-05-21 | 432,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-05-22 | 72,400 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-05-23 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-05-24 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-05-27 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-05-28 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-05-29 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-05-30 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-05-31 | 8,600 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2013-06-03 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-06-04 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-06-05 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-06-06 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-06-07 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-06-10 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-06-11 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-06-12 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-06-13 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-06-14 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
