(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-06 | 00:00:00 | 17,10 | 17,30 | 17,06 | 17,21 | 901.700 | | 2005-07-07 | 00:00:00 | 17,28 | 17,40 | 16,55 | 17,40 | 3.470.900 | | 2005-07-08 | 00:00:00 | 17,25 | 17,45 | 17,12 | 17,45 | 2.454.800 | | 2005-07-11 | 00:00:00 | 17,45 | 17,56 | 17,16 | 17,20 | 1.372.300 | | 2005-07-12 | 00:00:00 | 17,29 | 17,29 | 16,95 | 17,13 | 1.135.000 | | 2005-07-13 | 00:00:00 | 17,14 | 17,29 | 16,94 | 17,03 | 4.672.300 | | 2005-07-14 | 00:00:00 | 17,17 | 17,31 | 17,04 | 17,28 | 1.574.400 | | 2005-07-15 | 00:00:00 | 17,35 | 17,39 | 17,20 | 17,35 | 1.123.600 | | 2005-07-18 | 00:00:00 | 17,45 | 17,45 | 17,25 | 17,45 | 582.500 | | 2005-07-19 | 00:00:00 | 17,46 | 17,55 | 17,19 | 17,55 | 447.000 | | 2005-07-20 | 00:00:00 | 17,45 | 17,55 | 17,15 | 17,16 | 802.300 | | 2005-07-21 | 00:00:00 | 17,24 | 17,37 | 17,20 | 17,37 | 425.000 | | 2005-07-22 | 00:00:00 | 17,22 | 17,40 | 17,05 | 17,29 | 480.900 | | 2005-07-25 | 00:00:00 | 17,14 | 17,29 | 17,06 | 17,20 | 593.500 | | 2005-07-26 | 00:00:00 | 17,30 | 17,38 | 16,96 | 17,09 | 856.700 | | 2005-07-27 | 00:00:00 | 17,15 | 17,15 | 16,50 | 16,58 | 2.338.400 | | 2005-07-28 | 00:00:00 | 16,67 | 16,70 | 16,42 | 16,58 | 1.704.800 | | 2005-07-29 | 00:00:00 | 16,60 | 16,63 | 16,26 | 16,27 | 1.605.800 | | 2005-08-01 | 00:00:00 | 16,28 | 16,30 | 16,05 | 16,18 | 984.800 | | 2005-08-02 | 00:00:00 | 16,18 | 16,20 | 15,87 | 16,07 | 2.990.700 | | 2005-08-03 | 00:00:00 | 16,00 | 16,20 | 15,95 | 16,17 | 1.310.700 | | 2005-08-04 | 00:00:00 | 16,18 | 16,18 | 16,03 | 16,11 | 1.147.000 | | 2005-08-05 | 00:00:00 | 16,07 | 16,19 | 16,01 | 16,08 | 1.256.100 | | 2005-08-08 | 00:00:00 | 16,08 | 16,45 | 16,00 | 16,31 | 843.000 | | 2005-08-09 | 00:00:00 | 16,31 | 16,50 | 16,25 | 16,45 | 1.330.000 | | 2005-08-10 | 00:00:00 | 16,59 | 16,72 | 16,45 | 16,60 | 5.554.500 | | 2005-08-11 | 00:00:00 | 16,61 | 16,65 | 16,41 | 16,54 | 906.100 | | 2005-08-12 | 00:00:00 | 16,60 | 16,60 | 16,27 | 16,33 | 658.000 | | 2005-08-15 | 00:00:00 | 16,35 | 16,35 | 16,05 | 16,08 | 645.400 | | 2005-08-16 | 00:00:00 | 16,24 | 16,29 | 16,11 | 16,20 | 974.200 | | 2005-08-17 | 00:00:00 | 16,11 | 16,11 | 15,89 | 15,89 | 1.571.700 | | 2005-08-18 | 00:00:00 | 16,00 | 16,09 | 15,88 | 15,99 | 907.200 | | 2005-08-19 | 00:00:00 | 15,92 | 16,10 | 15,92 | 16,02 | 1.676.300 | | 2005-08-22 | 00:00:00 | 15,99 | 16,14 | 15,99 | 16,05 | 673.200 | | 2005-08-23 | 00:00:00 | 16,06 | 16,14 | 16,00 | 16,10 | 624.300 | | 2005-08-24 | 00:00:00 | 16,00 | 16,10 | 15,74 | 15,95 | 1.016.500 | | 2005-08-25 | 00:00:00 | 15,90 | 15,90 | 15,54 | 15,57 | 1.256.900 | | 2005-08-26 | 00:00:00 | 15,61 | 16,00 | 15,61 | 15,90 | 554.000 | | 2005-08-29 | 00:00:00 | 15,71 | 15,78 | 15,64 | 15,71 | 496.800 | | 2005-08-30 | 00:00:00 | 15,78 | 15,83 | 15,59 | 15,70 | 656.800 | | 2005-08-31 | 00:00:00 | 15,65 | 16,07 | 15,65 | 16,00 | 1.533.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
