|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-28 | 691 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-05-29 | 70,591 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2001-05-30 | 25,152 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-05-31 | 264,121 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2001-06-01 | 42 | 1.10 | 1.12 | 1.02 | 1.12 | 00:00:00 | | 2001-06-04 | 10,600 | 1.07 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2001-06-05 | 512,300 | 1.03 | 1.05 | 0.75 | 0.80 | 00:00:00 | | 2001-06-06 | 39,200 | 0.81 | 0.81 | 0.74 | 0.74 | 00:00:00 | | 2001-06-07 | 206,200 | 0.74 | 0.83 | 0.71 | 0.80 | 00:00:00 | | 2001-06-08 | 215,900 | 0.81 | 1.00 | 0.80 | 1.00 | 00:00:00 | | 2001-06-11 | 159,800 | 0.90 | 0.90 | 0.86 | 0.86 | 00:00:00 | | 2001-06-12 | 102,600 | 0.89 | 0.89 | 0.83 | 0.83 | 00:00:00 | | 2001-06-13 | 0 | 0.86 | 0.86 | 0.82 | 0.82 | 00:00:00 | | 2001-06-14 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2001-06-15 | 54,100 | 0.82 | 0.90 | 0.82 | 0.90 | 00:00:00 | | 2001-06-18 | 0 | 0.16 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2001-06-19 | 26,800 | 0.89 | 0.89 | 0.81 | 0.81 | 00:00:00 | | 2001-06-20 | 31,200 | 0.80 | 0.81 | 0.76 | 0.76 | 00:00:00 | | 2001-06-21 | 14,600 | 0.78 | 0.81 | 0.78 | 0.80 | 00:00:00 | | 2001-06-22 | 5,400 | 0.80 | 0.81 | 0.80 | 0.81 | 00:00:00 | | 2001-06-25 | 500 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2001-06-26 | 4,800 | 0.79 | 0.81 | 0.79 | 0.80 | 00:00:00 | | 2001-06-27 | 0 | 0.80 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2001-06-28 | 2,300 | 0.75 | 0.79 | 0.75 | 0.79 | 00:00:00 | | 2001-06-29 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2001-07-02 | 18,000 | 0.74 | 0.74 | 0.72 | 0.72 | 00:00:00 | | 2001-07-03 | 2,000 | 0.71 | 0.77 | 0.71 | 0.77 | 00:00:00 | | 2001-07-04 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-07-05 | 5,000 | 0.73 | 0.73 | 0.72 | 0.72 | 00:00:00 | | 2001-07-06 | 1,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2001-07-09 | 7,200 | 0.74 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2001-07-10 | 37,500 | 0.74 | 0.75 | 0.73 | 0.74 | 00:00:00 | | 2001-07-11 | 76,500 | 0.74 | 0.74 | 0.72 | 0.72 | 00:00:00 | | 2001-07-12 | 10,000 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2001-07-13 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2001-07-16 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-07-17 | 51,400 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2001-07-18 | 50,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2001-07-19 | 15,000 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2001-07-20 | 45,000 | 0.72 | 0.74 | 0.71 | 0.71 | 00:00:00 | | 2001-07-23 | 6,000 | 0.75 | 0.75 | 0.71 | 0.75 | 00:00:00 | | 2001-07-24 | 11,500 | 0.71 | 0.76 | 0.71 | 0.71 | 00:00:00 | | 2001-07-25 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2001-07-26 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2001-07-27 | 15,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2001-07-30 | 1,600 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2001-07-31 | 3,500 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2001-08-01 | 81,700 | 0.71 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2001-08-02 | 8,500 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2001-08-03 | 1,000 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2001-08-06 | 50,300 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2001-08-07 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-08-08 | 56,100 | 0.69 | 0.73 | 0.69 | 0.73 | 00:00:00 | | 2001-08-09 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2001-08-10 | 6,500 | 0.70 | 0.73 | 0.67 | 0.73 | 00:00:00 | | 2001-08-13 | 0 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2001-08-14 | 0 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2001-08-15 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-08-16 | 16,600 | 0.70 | 0.71 | 0.70 | 0.71 | 00:00:00 | | 2001-08-17 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-08-20 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-08-21 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-08-22 | 8,200 | 0.70 | 0.70 | 0.63 | 0.63 | 00:00:00 | | 2001-08-23 | 0 | 0.66 | 0.66 | 0.63 | 0.63 | 00:00:00 | | 2001-08-24 | 13,200 | 0.63 | 0.70 | 0.63 | 0.70 | 00:00:00 | | 2001-08-27 | 0 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2001-08-28 | 8,300 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2001-08-29 | 0 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2001-08-30 | 0 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2001-08-31 | 5,000 | 0.65 | 0.68 | 0.63 | 0.63 | 00:00:00 | | 2001-09-03 | 27,300 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2001-09-04 | 9,100 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2001-09-05 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-09-06 | 13,800 | 0.65 | 0.70 | 0.65 | 0.68 | 00:00:00 | | 2001-09-07 | 6,100 | 0.65 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2001-09-10 | 0 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2001-09-11 | 23,500 | 0.65 | 0.69 | 0.58 | 0.58 | 00:00:00 | | 2001-09-12 | 30,000 | 0.62 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2001-09-13 | 0 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2001-09-14 | 9,000 | 0.64 | 0.64 | 0.63 | 0.64 | 00:00:00 | | 2001-09-17 | 56,700 | 0.60 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2001-09-18 | 600 | 0.61 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2001-09-19 | 0 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2001-09-20 | 0 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2001-09-21 | 8,300 | 0.61 | 0.62 | 0.60 | 0.61 | 00:00:00 | | 2001-09-24 | 11,300 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2001-09-25 | 8,600 | 0.61 | 0.61 | 0.52 | 0.61 | 00:00:00 | | 2001-09-26 | 1,000 | 0.55 | 0.61 | 0.53 | 0.61 | 00:00:00 | | 2001-09-27 | 10,400 | 0.54 | 0.58 | 0.54 | 0.55 | 00:00:00 | | 2001-09-28 | 0 | 0.59 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2001-10-01 | 0 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2001-10-02 | 116,700 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2001-10-03 | 252,400 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2001-10-04 | 257,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2001-10-05 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2001-10-08 | 275,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2001-10-09 | 151,100 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2001-10-10 | 276,500 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2001-10-11 | 70,000 | 0.59 | 0.59 | 0.57 | 0.58 | 00:00:00 | | 2001-10-12 | 298,800 | 0.56 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2001-10-15 | 328,500 | 0.60 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2001-10-16 | 0 | 0.60 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2001-10-17 | 263,700 | 0.60 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2001-10-18 | 387,400 | 0.63 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2001-10-19 | 287,700 | 0.65 | 0.66 | 0.63 | 0.65 | 00:00:00 | | 2001-10-22 | 13,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2001-10-23 | 159,300 | 0.68 | 0.77 | 0.68 | 0.71 | 00:00:00 | | 2001-10-24 | 112,000 | 0.72 | 0.75 | 0.69 | 0.69 | 00:00:00 | | 2001-10-25 | 24,000 | 0.69 | 0.71 | 0.69 | 0.70 | 00:00:00 | | 2001-10-26 | 0 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2001-10-29 | 2,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-10-30 | 4,700 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-10-31 | 1,500 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2001-11-01 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-11-02 | 0 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2001-11-05 | 4,500 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2001-11-06 | 5,700 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2001-11-07 | 500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-11-08 | 100 | 0.67 | 0.73 | 0.67 | 0.73 | 00:00:00 | | 2001-11-09 | 7,300 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2001-11-12 | 299,500 | 0.68 | 0.78 | 0.67 | 0.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
