|
 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 | | 2014-05-20 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-05-21 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-05-22 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-05-23 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-05-26 | 1,800 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-05-27 | 7,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-05-28 | 27,800 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-05-29 | 11,501 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2014-05-30 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-06-02 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-06-03 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-06-04 | 150 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-06-05 | 13,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-06-06 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-06-09 | 20 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-06-10 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-06-11 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-06-12 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-06-13 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-06-16 | 10 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-06-17 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-06-18 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-06-19 | 6,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-06-20 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-06-23 | 20 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-06-24 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-06-25 | 9,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-06-26 | 5,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-06-27 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-06-30 | 50,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-07-01 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-07-02 | 3,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-07-03 | 10,010 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-07-04 | 6,592 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-07-07 | 4,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-07-08 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-07-09 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-07-10 | 18,750 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-07-11 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-07-14 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-07-15 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-07-16 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-07-17 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-07-18 | 374 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-07-21 | 22,560 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-07-22 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-07-23 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-07-24 | 15,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-07-25 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-07-28 | 4,683 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-07-29 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-07-30 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-07-31 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-08-01 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-08-04 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-08-05 | 3,635 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-08-06 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-08-07 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-08-08 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-08-11 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-08-12 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-08-13 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-08-14 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-08-15 | 710 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-08-18 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-08-19 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-08-20 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-08-21 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-08-22 | 53,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-08-25 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-08-26 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-08-27 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-08-28 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-08-29 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-09-01 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-09-02 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-09-03 | 20,109 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-09-04 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-09-05 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-09-08 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-09-09 | 18,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-09-10 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-09-11 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-09-12 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-09-15 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-09-16 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-09-17 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-09-18 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-09-19 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-09-22 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-09-23 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-09-24 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-09-25 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-09-26 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-09-29 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-09-30 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-10-01 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-10-02 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-10-03 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-10-06 | 25,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-10-07 | 3,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-10-08 | 50,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-10-09 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-10-10 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-10-13 | 100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-10-14 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-10-15 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-10-16 | 100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-10-17 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-10-20 | 7,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-10-21 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-10-22 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-10-23 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-10-24 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-10-27 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-10-28 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-10-29 | 58,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-10-30 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-10-31 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-11-03 | 600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-11-04 | 0 | 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 > >> |
|
