|
 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 | | 2016-04-04 | 100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-04-05 | 250 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-04-06 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-04-07 | 60,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-04-08 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-04-11 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-04-12 | 250 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-04-13 | 406 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2016-04-14 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-04-15 | 129,201 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2016-04-18 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-04-19 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-04-20 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-04-21 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-04-22 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-04-25 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-04-26 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-04-27 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-04-28 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-04-29 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-05-02 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-05-03 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-05-04 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-05-05 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-05-06 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-05-09 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-05-10 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-05-11 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-05-12 | 40,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-05-13 | 500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-05-16 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-05-17 | 136,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2016-05-18 | 40 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-05-19 | 5,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-05-20 | 15,200 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2016-05-23 | 647 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2016-05-24 | 106,079 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2016-05-25 | 86,078 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-05-26 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-05-27 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-05-30 | 625 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-05-31 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-06-01 | 40,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-06-02 | 500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-06-03 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-06-06 | 12,901 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2016-06-07 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-06-08 | 8,652 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-06-09 | 300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-06-10 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-06-13 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-06-14 | 9,579 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-06-15 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-06-16 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-06-17 | 16,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-06-20 | 60,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2016-06-21 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-06-22 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-06-23 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-06-24 | 4,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-06-27 | 100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-06-28 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-06-29 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-06-30 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-07-01 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-07-04 | 1,557 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2016-07-05 | 1,611 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-07-06 | 1,217 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-07-07 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-07-08 | 4,625 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2016-07-11 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-07-12 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-07-13 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-07-14 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-07-15 | 2,200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-07-18 | 3,424 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-07-19 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-07-20 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-07-21 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-07-22 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-07-25 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-07-26 | 2,411 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-07-27 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-07-28 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-07-29 | 3,900 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2016-08-01 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-08-02 | 1,358 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-08-03 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-08-04 | 159 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-08-05 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-08-08 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-08-09 | 1,055 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2016-08-10 | 600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-08-11 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-08-12 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-08-15 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-08-16 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-08-17 | 1,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-08-18 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-08-19 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-08-22 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-08-23 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-08-24 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-08-25 | 1,061 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2016-08-26 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-08-29 | 3,345 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-08-30 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-08-31 | 800 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-09-01 | 1,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-09-02 | 45,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-09-05 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-09-06 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-09-07 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-09-08 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-09-09 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-09-12 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-09-13 | 100,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-09-14 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-09-15 | 700 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-09-16 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-09-19 | 461 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
