|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-12 | 299,500 | 0.68 | 0.78 | 0.67 | 0.74 | 00:00:00 | | 2001-11-13 | 79,000 | 0.73 | 0.78 | 0.73 | 0.78 | 00:00:00 | | 2001-11-14 | 30,900 | 0.76 | 0.79 | 0.76 | 0.78 | 00:00:00 | | 2001-11-15 | 14,900 | 0.80 | 0.80 | 0.77 | 0.77 | 00:00:00 | | 2001-11-16 | 6,000 | 0.77 | 0.79 | 0.76 | 0.79 | 00:00:00 | | 2001-11-19 | 1,800 | 0.79 | 0.80 | 0.76 | 0.80 | 00:00:00 | | 2001-11-20 | 700 | 0.77 | 0.79 | 0.77 | 0.79 | 00:00:00 | | 2001-11-21 | 7,700 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2001-11-22 | 126,600 | 0.79 | 0.87 | 0.79 | 0.83 | 00:00:00 | | 2001-11-23 | 130,400 | 0.83 | 0.85 | 0.83 | 0.83 | 00:00:00 | | 2001-11-26 | 6,200 | 0.82 | 0.85 | 0.81 | 0.84 | 00:00:00 | | 2001-11-27 | 45,500 | 0.81 | 0.85 | 0.81 | 0.83 | 00:00:00 | | 2001-11-28 | 9,029,400 | 0.83 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2001-11-29 | 13,500 | 0.81 | 0.82 | 0.80 | 0.82 | 00:00:00 | | 2001-11-30 | 800 | 0.80 | 0.83 | 0.80 | 0.83 | 00:00:00 | | 2001-12-03 | 18,200 | 0.82 | 0.82 | 0.80 | 0.81 | 00:00:00 | | 2001-12-04 | 123,400 | 0.80 | 0.81 | 0.80 | 0.81 | 00:00:00 | | 2001-12-05 | 43,100 | 0.82 | 0.83 | 0.80 | 0.81 | 00:00:00 | | 2001-12-06 | 17,800 | 0.80 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2001-12-07 | 52,900 | 0.81 | 0.82 | 0.81 | 0.82 | 00:00:00 | | 2001-12-10 | 26,500 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2001-12-11 | 10,100 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2001-12-12 | 200 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2001-12-13 | 100 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2001-12-14 | 23,500 | 0.81 | 0.84 | 0.81 | 0.83 | 00:00:00 | | 2001-12-17 | 500 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2001-12-18 | 394,900 | 0.84 | 0.85 | 0.82 | 0.85 | 00:00:00 | | 2001-12-19 | 151,800 | 0.83 | 0.83 | 0.77 | 0.82 | 00:00:00 | | 2001-12-20 | 12,500 | 0.80 | 0.82 | 0.80 | 0.82 | 00:00:00 | | 2001-12-21 | 121,900 | 0.82 | 0.83 | 0.81 | 0.83 | 00:00:00 | | 2001-12-24 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-12-25 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-12-26 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-12-27 | 5,000 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2001-12-28 | 16,000 | 0.83 | 0.83 | 0.82 | 0.82 | 00:00:00 | | 2001-12-31 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-01-01 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-01-02 | 18,900 | 0.84 | 0.85 | 0.82 | 0.84 | 00:00:00 | | 2002-01-03 | 101,900 | 0.84 | 0.88 | 0.82 | 0.84 | 00:00:00 | | 2002-01-04 | 29,600 | 0.88 | 0.89 | 0.84 | 0.84 | 00:00:00 | | 2002-01-07 | 5,000 | 0.84 | 0.85 | 0.84 | 0.85 | 00:00:00 | | 2002-01-08 | 7,100 | 0.83 | 0.85 | 0.83 | 0.85 | 00:00:00 | | 2002-01-09 | 2,900 | 0.84 | 0.86 | 0.84 | 0.86 | 00:00:00 | | 2002-01-10 | 77,100 | 0.84 | 0.84 | 0.80 | 0.80 | 00:00:00 | | 2002-01-11 | 66,400 | 0.80 | 0.85 | 0.80 | 0.82 | 00:00:00 | | 2002-01-14 | 62,500 | 0.83 | 0.85 | 0.82 | 0.84 | 00:00:00 | | 2002-01-15 | 9,800 | 0.83 | 0.85 | 0.83 | 0.85 | 00:00:00 | | 2002-01-16 | 700 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2002-01-17 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-01-18 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-01-21 | 2,600 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2002-01-22 | 2,700 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2002-01-23 | 18,900 | 0.83 | 0.83 | 0.82 | 0.82 | 00:00:00 | | 2002-01-24 | 12,700 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2002-01-25 | 11,500 | 0.83 | 0.84 | 0.83 | 0.84 | 00:00:00 | | 2002-01-28 | 57,500 | 0.83 | 0.84 | 0.83 | 0.83 | 00:00:00 | | 2002-01-29 | 30,000 | 0.83 | 0.83 | 0.82 | 0.82 | 00:00:00 | | 2002-01-30 | 12,400 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2002-01-31 | 3,300 | 0.83 | 0.85 | 0.83 | 0.85 | 00:00:00 | | 2002-02-01 | 20,000 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2002-02-04 | 150,000 | 0.82 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2002-02-05 | 25,000 | 0.82 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2002-02-06 | 1,700 | 0.80 | 0.82 | 0.79 | 0.82 | 00:00:00 | | 2002-02-07 | 80,900 | 0.82 | 0.83 | 0.82 | 0.82 | 00:00:00 | | 2002-02-08 | 0 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2002-02-11 | 12,600 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2002-02-12 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-02-13 | 5,500 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2002-02-14 | 90,600 | 0.81 | 0.82 | 0.80 | 0.82 | 00:00:00 | | 2002-02-15 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-02-18 | 600 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2002-02-19 | 29,300 | 0.82 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2002-02-20 | 55,000 | 0.82 | 0.84 | 0.82 | 0.84 | 00:00:00 | | 2002-02-21 | 10,200 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2002-02-22 | 39,000 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2002-02-25 | 9,000 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2002-02-26 | 16,100 | 0.80 | 0.82 | 0.80 | 0.81 | 00:00:00 | | 2002-02-27 | 8,600 | 0.80 | 0.82 | 0.80 | 0.82 | 00:00:00 | | 2002-02-28 | 4,100 | 0.80 | 0.82 | 0.80 | 0.82 | 00:00:00 | | 2002-03-01 | 13,500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2002-03-04 | 4,100 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2002-03-05 | 1,400 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2002-03-06 | 34,000 | 0.80 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2002-03-07 | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2002-03-08 | 2,235,800 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2002-03-11 | 18,200 | 0.78 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2002-03-12 | 18,300 | 0.78 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2002-03-13 | 27,500 | 0.79 | 0.79 | 0.76 | 0.76 | 00:00:00 | | 2002-03-14 | 4,100 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2002-03-15 | 1,300 | 0.77 | 0.77 | 0.76 | 0.76 | 00:00:00 | | 2002-03-18 | 30,000 | 0.77 | 0.77 | 0.74 | 0.74 | 00:00:00 | | 2002-03-19 | 4,700 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2002-03-20 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-03-21 | 41,400 | 0.76 | 0.77 | 0.76 | 0.77 | 00:00:00 | | 2002-03-22 | 56,000 | 0.76 | 0.76 | 0.74 | 0.74 | 00:00:00 | | 2002-03-25 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-03-26 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-03-27 | 4,000 | 0.75 | 0.75 | 0.74 | 0.74 | 00:00:00 | | 2002-03-28 | 0 | 0.77 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2002-03-29 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-04-01 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-04-02 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2002-04-03 | 200 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2002-04-04 | 5,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2002-04-05 | 2,000 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2002-04-08 | 32,500 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2002-04-09 | 500 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2002-04-10 | 13,300 | 0.76 | 0.77 | 0.76 | 0.77 | 00:00:00 | | 2002-04-11 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2002-04-12 | 4,600 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2002-04-15 | 600 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2002-04-16 | 2,500 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2002-04-17 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2002-04-18 | 2,500 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2002-04-19 | 8,000 | 0.78 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2002-04-22 | 1,000 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2002-04-23 | 7,500 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2002-04-24 | 2,500 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2002-04-25 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-04-26 | 21,600 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2002-04-29 | 5,200 | 0.79 | 0.79 | 0.78 | 0.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
