|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-03-31 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-04-01 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-04-02 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-04-03 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-04-04 | 700 | 0.72 | 0.72 | 0.71 | 0.71 | 00:00:00 | | 2003-04-07 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-04-08 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-04-09 | 100,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2003-04-10 | 197,600 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2003-04-11 | 4,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2003-04-14 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-04-15 | 500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2003-04-16 | 61,600 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2003-04-17 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-04-18 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-04-21 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-04-22 | 59,600 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2003-04-23 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2003-04-24 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2003-04-25 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2003-04-28 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2003-04-29 | 8,200 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2003-04-30 | 1,000 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2003-05-01 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-05-02 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2003-05-05 | 8,300 | 0.73 | 0.73 | 0.72 | 0.72 | 00:00:00 | | 2003-05-06 | 79,800 | 0.78 | 0.78 | 0.72 | 0.75 | 00:00:00 | | 2003-05-07 | 104,800 | 0.73 | 0.76 | 0.73 | 0.73 | 00:00:00 | | 2003-05-08 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-05-09 | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2003-05-12 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-05-13 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-05-14 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-05-15 | 1,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2003-05-16 | 1,600 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2003-05-19 | 2,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2003-05-20 | 2,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2003-05-21 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-05-22 | 15,000 | 0.73 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2003-05-23 | 30,400 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2003-05-26 | 31,000 | 0.73 | 0.76 | 0.73 | 0.74 | 00:00:00 | | 2003-05-27 | 6,100 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2003-05-28 | 600 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2003-05-29 | 8,100 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2003-05-30 | 1,700 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2003-06-02 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-06-03 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-06-04 | 18,100 | 0.73 | 0.76 | 0.73 | 0.74 | 00:00:00 | | 2003-06-05 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-06-06 | 5,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2003-06-09 | 5,200 | 0.73 | 0.76 | 0.73 | 0.76 | 00:00:00 | | 2003-06-10 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2003-06-11 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-06-12 | 900 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2003-06-13 | 200 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2003-06-16 | 114,000 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2003-06-17 | 2,000 | 0.77 | 0.81 | 0.77 | 0.81 | 00:00:00 | | 2003-06-18 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2003-06-19 | 3,100 | 0.80 | 0.81 | 0.80 | 0.81 | 00:00:00 | | 2003-06-20 | 800 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2003-06-23 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2003-06-24 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2003-06-25 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2003-06-26 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2003-06-27 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2003-06-30 | 6,400 | 0.75 | 0.76 | 0.75 | 0.76 | 00:00:00 | | 2003-07-01 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-07-02 | 2,100 | 0.73 | 0.78 | 0.72 | 0.78 | 00:00:00 | | 2003-07-03 | 2,900 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2003-07-04 | 400 | 0.73 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2003-07-07 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2003-07-08 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2003-07-09 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2003-07-10 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2003-07-11 | 2,700 | 0.73 | 0.74 | 0.73 | 0.74 | 00:00:00 | | 2003-07-14 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2003-07-15 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2003-07-16 | 5,000 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2003-07-17 | 1,300 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2003-07-18 | 5,000 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2003-07-21 | 600 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2003-07-22 | 800 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2003-07-23 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2003-07-24 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2003-07-25 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2003-07-28 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-07-29 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2003-07-30 | 5,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2003-07-31 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-08-01 | 5,500 | 0.73 | 0.76 | 0.73 | 0.76 | 00:00:00 | | 2003-08-04 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-08-05 | 1,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2003-08-06 | 13,700 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2003-08-07 | 371,800 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2003-08-08 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-08-11 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-08-12 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-08-13 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-08-14 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-08-15 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-08-18 | 2,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2003-08-19 | 27,400 | 0.73 | 0.73 | 0.69 | 0.69 | 00:00:00 | | 2003-08-20 | 7,500 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2003-08-21 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-08-22 | 7,400 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2003-08-25 | 1,000 | 0.74 | 0.75 | 0.71 | 0.71 | 00:00:00 | | 2003-08-26 | 145,600 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2003-08-27 | 2,000 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2003-08-28 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-08-29 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-09-01 | 1,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2003-09-02 | 5,500 | 0.73 | 0.74 | 0.73 | 0.74 | 00:00:00 | | 2003-09-03 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-09-04 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-09-05 | 3,000 | 0.74 | 0.74 | 0.73 | 0.74 | 00:00:00 | | 2003-09-08 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-09-09 | 2,900 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2003-09-10 | 2,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2003-09-11 | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2003-09-12 | 300 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2003-09-15 | 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 > >> |
|
