|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2018-08-07 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2018-08-08 | 3,185 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2018-08-09 | 7,147 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2018-08-10 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2018-08-13 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2018-08-14 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2018-08-15 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2018-08-16 | 17,304 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2018-08-17 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2018-08-20 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2018-08-21 | 202 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2018-08-22 | 650 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2018-08-23 | 21,200 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2018-08-24 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2018-08-27 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2018-08-28 | 1,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2018-08-29 | 18,183 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2018-08-30 | 3,183 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2018-08-31 | 10,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2018-09-03 | 207,154 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2018-09-04 | 17,116 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2018-09-05 | 45,985 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2018-09-06 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2018-09-07 | 600 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2018-09-10 | 600 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2018-09-11 | 90,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2018-09-12 | 4,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2018-09-13 | 10,698 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2018-09-14 | 362 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2018-09-17 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2018-09-18 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | 2018-09-24 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | 2018-09-25 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | 2018-09-26 | 4 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | 2018-09-27 | 200 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | 2018-09-28 | 1,314 | 1.75 | 1.79 | 1.75 | 1.79 | 00:00:00 | 2018-10-01 | 415 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | 2018-10-02 | 1,877 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | 2018-10-03 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | 2018-10-04 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | 2018-10-05 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | 2018-10-08 | 42 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | 2018-10-09 | 0 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | 2018-10-10 | 0 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | 2018-10-11 | 1,700 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | 2018-10-12 | 350 | 1.74 | 1.75 | 1.74 | 1.75 | 00:00:00 | 2018-10-15 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | 2018-10-16 | 450 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | 2018-10-17 | 1,005 | 1.73 | 1.73 | 1.72 | 1.72 | 00:00:00 | 2018-10-18 | 500 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | 2018-10-19 | 0 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | 2018-10-22 | 0 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | 2018-10-23 | 0 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | 2018-10-24 | 0 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | 2018-10-25 | 80 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | 2018-10-26 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | 2018-10-29 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | 2018-10-30 | 85 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | 2018-10-31 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | 2018-11-01 | 398 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | 2018-11-02 | 1 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2018-11-05 | 717 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | 2018-11-06 | 0 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | 2018-11-07 | 0 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | 2018-11-08 | 0 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | 2018-11-09 | 600 | 1.61 | 1.61 | 1.61 | 1.61 | 00:00:00 | 2018-11-12 | 0 | 1.61 | 1.61 | 1.61 | 1.61 | 00:00:00 | 2018-11-13 | 100 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | 2018-11-14 | 300 | 1.65 | 1.75 | 1.65 | 1.75 | 00:00:00 | 2018-11-19 | 5 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | 2018-11-20 | 500 | 1.65 | 1.75 | 1.65 | 1.75 | 00:00:00 | 2018-11-21 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | 2018-11-22 | 100 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | 2018-11-23 | 68 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | 2018-11-26 | 100 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | 2018-11-27 | 200 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | 2018-11-28 | 1 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | 2018-11-29 | 566 | 1.62 | 1.62 | 1.62 | 1.62 | 00:00:00 | 2018-11-30 | 1,234 | 1.62 | 1.62 | 1.61 | 1.61 | 00:00:00 | 2018-12-03 | 918 | 1.60 | 1.60 | 1.50 | 1.50 | 00:00:00 | 2018-12-04 | 1,162 | 1.52 | 1.52 | 1.52 | 1.52 | 00:00:00 | 2018-12-05 | 5,100 | 1.29 | 1.40 | 1.29 | 1.40 | 00:00:00 | | << < 41 > >> |
|