(Login BolsaPT & Canal Forex) |
|
 ANTENA 3 TV - [Ticker: A3TV.MC] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para A3TV.MC de 2000-01-01 a 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-03-16 | 00:00:00 | 15,38 | 15,74 | 15,32 | 15,56 | 356.600 | | 2005-03-17 | 00:00:00 | 15,68 | 15,70 | 15,51 | 15,65 | 278.700 | | 2005-03-18 | 00:00:00 | 15,62 | 15,82 | 15,62 | 15,79 | 648.700 | | 2005-03-21 | 00:00:00 | 15,77 | 15,94 | 15,70 | 15,93 | 415.100 | | 2005-03-22 | 00:00:00 | 15,85 | 15,95 | 15,55 | 15,73 | 429.800 | | 2005-03-23 | 00:00:00 | 15,70 | 15,73 | 15,49 | 15,57 | 707.000 | | 2005-03-24 | 00:00:00 | 15,56 | 15,66 | 15,26 | 15,55 | 479.200 | | 2005-03-25 | 00:00:00 | 15,55 | 15,55 | 15,55 | 15,55 | 0 | | 2005-03-28 | 00:00:00 | 15,55 | 15,55 | 15,55 | 15,55 | 0 | | 2005-03-29 | 00:00:00 | 15,50 | 15,55 | 15,02 | 15,02 | 599.700 | | 2005-03-30 | 00:00:00 | 15,05 | 15,62 | 15,02 | 15,15 | 575.600 | | 2005-03-31 | 00:00:00 | 15,34 | 16,12 | 15,16 | 15,74 | 595.600 | | 2005-04-01 | 00:00:00 | 16,11 | 16,11 | 15,65 | 15,77 | 404.100 | | 2005-04-04 | 00:00:00 | 15,88 | 16,25 | 15,77 | 15,91 | 372.500 | | 2005-04-05 | 00:00:00 | 16,15 | 16,31 | 15,96 | 16,10 | 2.253.800 | | 2005-04-06 | 00:00:00 | 16,25 | 16,36 | 16,02 | 16,08 | 3.930.300 | | 2005-04-07 | 00:00:00 | 16,08 | 16,24 | 15,98 | 16,12 | 5.868.000 | | 2005-04-08 | 00:00:00 | 16,17 | 16,17 | 16,11 | 16,17 | 5.888.400 | | 2005-04-11 | 00:00:00 | 15,94 | 16,17 | 15,41 | 16,14 | 3.473.900 | | 2005-04-12 | 00:00:00 | 16,05 | 16,12 | 15,88 | 15,93 | 1.988.800 | | 2005-04-13 | 00:00:00 | 16,00 | 16,12 | 15,93 | 16,06 | 3.602.100 | | 2005-04-14 | 00:00:00 | 15,93 | 16,12 | 15,80 | 15,80 | 6.088.400 | | 2005-04-15 | 00:00:00 | 15,79 | 15,99 | 15,43 | 15,54 | 6.217.500 | | 2005-04-18 | 00:00:00 | 15,49 | 15,49 | 15,32 | 15,38 | 3.647.800 | | 2005-04-19 | 00:00:00 | 15,57 | 16,00 | 15,39 | 15,62 | 994.200 | | 2005-04-20 | 00:00:00 | 15,82 | 15,98 | 15,79 | 15,89 | 863.100 | | 2005-04-21 | 00:00:00 | 15,77 | 16,04 | 15,64 | 15,93 | 730.700 | | 2005-04-22 | 00:00:00 | 16,19 | 16,26 | 16,01 | 16,25 | 594.100 | | 2005-04-25 | 00:00:00 | 16,17 | 16,33 | 16,00 | 16,30 | 747.500 | | 2005-04-26 | 00:00:00 | 16,27 | 16,40 | 16,23 | 16,36 | 532.300 | | 2005-04-27 | 00:00:00 | 16,36 | 16,36 | 16,36 | 16,36 | 0 | | 2005-04-28 | 00:00:00 | 15,85 | 16,12 | 15,15 | 15,15 | 566.000 | | 2005-04-29 | 00:00:00 | 15,15 | 15,74 | 15,01 | 15,50 | 936.300 | | 2005-05-02 | 00:00:00 | 15,38 | 16,11 | 15,38 | 16,07 | 333.400 | | 2005-05-03 | 00:00:00 | 16,00 | 16,70 | 15,90 | 15,93 | 566.700 | | 2005-05-04 | 00:00:00 | 16,04 | 16,39 | 16,00 | 16,15 | 606.100 | | 2005-05-05 | 00:00:00 | 16,37 | 16,40 | 16,03 | 16,08 | 843.700 | | 2005-05-06 | 00:00:00 | 16,25 | 17,02 | 16,12 | 16,45 | 1.008.800 | | 2005-05-09 | 00:00:00 | 16,51 | 16,67 | 16,27 | 16,35 | 880.700 | | 2005-05-10 | 00:00:00 | 16,35 | 16,35 | 15,74 | 16,00 | 1.402.400 | | 2005-05-11 | 00:00:00 | 15,87 | 15,90 | 15,10 | 15,22 | 2.199.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
