|
 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 | | 2014-11-04 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-11-05 | 600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-11-06 | 4,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-11-07 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-11-10 | 35,109 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-11-11 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-11-12 | 17,711 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2014-11-13 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-11-14 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-11-17 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-11-18 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-11-19 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-11-20 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-11-21 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-11-24 | 399 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-11-25 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-11-26 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-11-27 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-11-28 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-12-01 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-12-02 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-12-03 | 52,346 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-12-04 | 111,008 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-12-05 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-12-08 | 3,001 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-12-09 | 100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-12-10 | 1,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-12-11 | 2,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-12-12 | 20,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-12-15 | 12,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-12-16 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-12-17 | 34,390 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-12-18 | 20,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-12-19 | 81,544 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-12-22 | 51,859 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-12-23 | 20,550 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-12-24 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-12-29 | 1,016 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-12-30 | 180,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-12-31 | 150,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-01-01 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-01-02 | 2,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-01-05 | 22,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-01-06 | 20,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-01-07 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-01-08 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-01-09 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-01-12 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-01-13 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-01-14 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-01-15 | 120,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2015-01-16 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2015-01-19 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2015-01-20 | 20,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-01-21 | 500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-01-22 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-01-23 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-01-26 | 100,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2015-01-27 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2015-01-28 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2015-01-29 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-01-30 | 12,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-02-02 | 51,200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-02-03 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2015-02-04 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2015-02-05 | 254,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-02-06 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-02-09 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-02-10 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2015-02-11 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2015-02-12 | 100,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2015-02-13 | 100,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2015-02-16 | 79,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2015-02-17 | 24,704 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-02-18 | 51,856 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-02-19 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-02-20 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-02-23 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-02-24 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-02-25 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-02-26 | 2,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-02-27 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-03-02 | 9,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-03-03 | 2,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-03-04 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-03-05 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-03-06 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-03-09 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-03-10 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-03-11 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-03-12 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-03-13 | 30,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-03-16 | 321,201 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2015-03-17 | 21,195 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-03-18 | 1,194 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-03-19 | 45,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-03-20 | 6,084 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-03-23 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-03-24 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-03-25 | 63,920 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2015-03-26 | 64,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-03-27 | 40,094 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-03-30 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-03-31 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-04-01 | 1,401 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-04-02 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-04-07 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-04-08 | 555,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-04-09 | 52,454 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2015-04-10 | 2,154 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-04-13 | 3,846 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-04-14 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-04-15 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-04-16 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-04-17 | 3,503 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2015-04-20 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-04-21 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-04-22 | 7,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-04-23 | 150,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-04-24 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-04-27 | 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 > >> |
|
