|
 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 | | 2002-04-29 | 5,200 | 0.79 | 0.79 | 0.78 | 0.79 | 00:00:00 | | 2002-04-30 | 104,100 | 0.78 | 0.78 | 0.76 | 0.78 | 00:00:00 | | 2002-05-01 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-05-02 | 9,500 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2002-05-03 | 79,900 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2002-05-06 | 2,900 | 0.78 | 0.78 | 0.77 | 0.77 | 00:00:00 | | 2002-05-07 | 2,800 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2002-05-08 | 10,900 | 0.78 | 0.79 | 0.78 | 0.78 | 00:00:00 | | 2002-05-09 | 1,900 | 0.79 | 0.79 | 0.76 | 0.76 | 00:00:00 | | 2002-05-10 | 23,500 | 0.76 | 0.79 | 0.76 | 0.76 | 00:00:00 | | 2002-05-13 | 1,000 | 0.77 | 0.77 | 0.76 | 0.76 | 00:00:00 | | 2002-05-14 | 4,200 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2002-05-15 | 54,400 | 0.78 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2002-05-16 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2002-05-17 | 118,900 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2002-05-20 | 7,100 | 0.81 | 0.82 | 0.81 | 0.82 | 00:00:00 | | 2002-05-21 | 26,000 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2002-05-22 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-05-23 | 4,400 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2002-05-24 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-05-27 | 800 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2002-05-28 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2002-05-29 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-05-30 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-05-31 | 500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2002-06-03 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-06-04 | 15,200 | 0.77 | 0.78 | 0.77 | 0.78 | 00:00:00 | | 2002-06-05 | 2,400 | 0.78 | 0.78 | 0.77 | 0.77 | 00:00:00 | | 2002-06-06 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2002-06-07 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2002-06-10 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-06-11 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2002-06-12 | 400 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2002-06-13 | 9,100 | 0.77 | 0.77 | 0.76 | 0.76 | 00:00:00 | | 2002-06-14 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2002-06-17 | 8,700 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2002-06-18 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2002-06-19 | 1,000 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2002-06-20 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2002-06-21 | 14,000 | 0.79 | 0.79 | 0.77 | 0.77 | 00:00:00 | | 2002-06-24 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2002-06-25 | 7,000 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2002-06-26 | 9,300 | 0.76 | 0.77 | 0.76 | 0.76 | 00:00:00 | | 2002-06-27 | 37,100 | 0.75 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2002-06-28 | 1,796,300 | 0.74 | 0.77 | 0.74 | 0.77 | 00:00:00 | | 2002-07-01 | 14,300 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2002-07-02 | 4,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2002-07-03 | 3,900 | 0.75 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2002-07-04 | 2,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2002-07-05 | 200 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2002-07-08 | 25,700 | 0.75 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2002-07-09 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-07-10 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-07-11 | 14,600 | 0.75 | 0.78 | 0.75 | 0.76 | 00:00:00 | | 2002-07-12 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-07-15 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-07-16 | 47,300 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2002-07-17 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-07-18 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-07-19 | 2,100 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2002-07-22 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-07-23 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-07-24 | 17,400 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2002-07-25 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-07-26 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-07-29 | 152,700 | 0.75 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2002-07-30 | 50,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2002-07-31 | 200 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2002-08-01 | 327,700 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2002-08-02 | 62,500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2002-08-05 | 63,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2002-08-06 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-08-07 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-08-08 | 3,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2002-08-09 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-08-12 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-08-13 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-08-14 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-08-15 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-08-16 | 2,000 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2002-08-19 | 14,300 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2002-08-20 | 82,300 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2002-08-21 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-08-22 | 100 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2002-08-23 | 55,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2002-08-26 | 159,900 | 0.75 | 0.75 | 0.69 | 0.75 | 00:00:00 | | 2002-08-27 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2002-08-28 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2002-08-29 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2002-08-30 | 3,300 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2002-09-02 | 15,000 | 0.71 | 0.74 | 0.69 | 0.70 | 00:00:00 | | 2002-09-03 | 83,400 | 0.67 | 0.79 | 0.63 | 0.67 | 00:00:00 | | 2002-09-04 | 41,400 | 0.73 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2002-09-05 | 6,500 | 0.78 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2002-09-06 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2002-09-09 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2002-09-10 | 6,100 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2002-09-11 | 2,000 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2002-09-12 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2002-09-13 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-09-16 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2002-09-17 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2002-09-18 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2002-09-19 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2002-09-20 | 112,400 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2002-09-23 | 2,500 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2002-09-24 | 10,200 | 0.73 | 0.73 | 0.71 | 0.71 | 00:00:00 | | 2002-09-25 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2002-09-26 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2002-09-27 | 700 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2002-09-30 | 100 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2002-10-01 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2002-10-02 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2002-10-03 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2002-10-04 | 1,900 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2002-10-07 | 200 | 0.75 | 0.76 | 0.75 | 0.76 | 00:00:00 | | 2002-10-08 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2002-10-09 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2002-10-10 | 27,300 | 0.71 | 0.74 | 0.70 | 0.74 | 00:00:00 | | 2002-10-11 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2002-10-14 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
