|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-09-15 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-09-16 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-09-17 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-09-18 | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2003-09-19 | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2003-09-22 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-09-23 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-09-24 | 22,200 | 0.72 | 0.72 | 0.71 | 0.72 | 00:00:00 | | 2003-09-25 | 14,100 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2003-09-26 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-09-29 | 8,300 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2003-09-30 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-10-01 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-10-02 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-10-03 | 8,200 | 0.72 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2003-10-06 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2003-10-07 | 6,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2003-10-08 | 2,100 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2003-10-09 | 38,400 | 0.72 | 0.73 | 0.72 | 0.73 | 00:00:00 | | 2003-10-10 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-10-13 | 8,900 | 0.72 | 0.73 | 0.71 | 0.73 | 00:00:00 | | 2003-10-14 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-10-15 | 9,500 | 0.72 | 0.73 | 0.71 | 0.71 | 00:00:00 | | 2003-10-16 | 10,200 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2003-10-17 | 11,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2003-10-20 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-10-21 | 3,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2003-10-22 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-10-23 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-10-24 | 2,700 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2003-10-27 | 1,800 | 0.73 | 0.73 | 0.72 | 0.73 | 00:00:00 | | 2003-10-28 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-10-29 | 32,400 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2003-10-30 | 15,100 | 0.73 | 0.77 | 0.73 | 0.77 | 00:00:00 | | 2003-10-31 | 39,500 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2003-11-03 | 500 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2003-11-04 | 16,300 | 0.73 | 0.73 | 0.70 | 0.72 | 00:00:00 | | 2003-11-05 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-11-06 | 16,000 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2003-11-07 | 9,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2003-11-10 | 3,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2003-11-11 | 13,100 | 0.74 | 0.74 | 0.70 | 0.71 | 00:00:00 | | 2003-11-12 | 26,200 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2003-11-13 | 16,500 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2003-11-14 | 21,300 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2003-11-17 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-11-18 | 500 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2003-11-19 | 11,300 | 0.74 | 0.74 | 0.71 | 0.74 | 00:00:00 | | 2003-11-20 | 2,000 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2003-11-21 | 20,600 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2003-11-24 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-11-25 | 70,700 | 0.70 | 0.71 | 0.70 | 0.71 | 00:00:00 | | 2003-11-26 | 7,400 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2003-11-27 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-11-28 | 0 | 0.13 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2003-12-01 | 0 | 0.13 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2003-12-02 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-12-03 | 1,700 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2003-12-04 | 79,200 | 0.72 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2003-12-05 | 3,500 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2003-12-08 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-12-09 | 35,200 | 0.75 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2003-12-10 | 0 | 0.14 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2003-12-11 | 6,200 | 0.77 | 0.77 | 0.72 | 0.72 | 00:00:00 | | 2003-12-12 | 9,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2003-12-15 | 7,500 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2003-12-16 | 7,400 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2003-12-17 | 8,700 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2003-12-18 | 3,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2003-12-19 | 3,100 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2003-12-22 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-12-23 | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2003-12-24 | 5,500 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2003-12-25 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-12-26 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-12-29 | 16,100 | 0.71 | 0.75 | 0.71 | 0.75 | 00:00:00 | | 2003-12-30 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2003-12-31 | 16,100 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2004-01-01 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-01-02 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2004-01-05 | 2,300 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2004-01-06 | 8,500 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2004-01-07 | 16,500 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2004-01-08 | 5,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2004-01-09 | 5,000 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2004-01-12 | 29,500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2004-01-13 | 1,200 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2004-01-14 | 39,600 | 0.73 | 0.76 | 0.73 | 0.73 | 00:00:00 | | 2004-01-15 | 14,100 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2004-01-16 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2004-01-19 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2004-01-20 | 8,700 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2004-01-21 | 8,400 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2004-01-22 | 700 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2004-01-23 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-01-26 | 700 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2004-01-27 | 15,300 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2004-01-28 | 600 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2004-01-29 | 15,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2004-01-30 | 41,100 | 0.73 | 0.73 | 0.72 | 0.72 | 00:00:00 | | 2004-02-02 | 37,500 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2004-02-03 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2004-02-04 | 270,100 | 0.72 | 0.75 | 0.72 | 0.72 | 00:00:00 | | 2004-02-05 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2004-02-06 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-02-09 | 8,600 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2004-02-10 | 18,500 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2004-02-11 | 145,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2004-02-12 | 400 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2004-02-13 | 17,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2004-02-16 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-02-17 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-02-18 | 80,000 | 0.75 | 0.76 | 0.75 | 0.76 | 00:00:00 | | 2004-02-19 | 291,000 | 0.75 | 0.81 | 0.75 | 0.81 | 00:00:00 | | 2004-02-20 | 20,000 | 0.80 | 0.81 | 0.80 | 0.81 | 00:00:00 | | 2004-02-23 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-02-24 | 6,000 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2004-02-25 | 1,800 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2004-02-26 | 19,500 | 0.76 | 0.80 | 0.76 | 0.79 | 00:00:00 | | 2004-02-27 | 1,400 | 0.80 | 0.80 | 0.77 | 0.77 | 00:00:00 | | 2004-03-01 | 17,100 | 0.80 | 0.81 | 0.79 | 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 > >> |
|
