(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-26 | 00:00:00 | 14,87 | 15,03 | 14,76 | 15,00 | 844.000 | | 2005-10-27 | 00:00:00 | 15,03 | 15,19 | 14,93 | 14,95 | 877.400 | | 2005-10-28 | 00:00:00 | 15,00 | 15,92 | 15,00 | 15,90 | 2.146.800 | | 2005-10-31 | 00:00:00 | 15,98 | 16,24 | 15,94 | 16,22 | 2.285.600 | | 2005-11-01 | 00:00:00 | 16,22 | 16,23 | 15,99 | 16,08 | 934.300 | | 2005-11-02 | 00:00:00 | 16,15 | 16,15 | 15,76 | 16,01 | 954.000 | | 2005-11-03 | 00:00:00 | 16,01 | 16,12 | 16,00 | 16,10 | 1.417.200 | | 2005-11-04 | 00:00:00 | 16,05 | 16,14 | 15,90 | 16,07 | 895.700 | | 2005-11-07 | 00:00:00 | 16,00 | 16,13 | 15,82 | 15,91 | 891.900 | | 2005-11-08 | 00:00:00 | 16,06 | 16,13 | 15,95 | 16,10 | 521.400 | | 2005-11-09 | 00:00:00 | 15,95 | 16,10 | 15,62 | 15,91 | 933.000 | | 2005-11-10 | 00:00:00 | 15,96 | 16,24 | 15,83 | 16,22 | 1.095.200 | | 2005-11-11 | 00:00:00 | 16,30 | 17,10 | 16,25 | 17,09 | 4.137.100 | | 2005-11-14 | 00:00:00 | 17,00 | 17,00 | 16,60 | 16,74 | 1.513.500 | | 2005-11-15 | 00:00:00 | 16,79 | 16,83 | 16,36 | 16,70 | 974.300 | | 2005-11-16 | 00:00:00 | 16,80 | 17,02 | 16,62 | 16,70 | 1.347.500 | | 2005-11-17 | 00:00:00 | 16,95 | 17,38 | 16,76 | 17,07 | 2.703.900 | | 2005-11-18 | 00:00:00 | 17,07 | 17,37 | 17,07 | 17,22 | 1.042.000 | | 2005-11-21 | 00:00:00 | 17,15 | 17,30 | 16,82 | 17,16 | 928.500 | | 2005-11-22 | 00:00:00 | 17,10 | 17,70 | 17,10 | 17,65 | 898.700 | | 2005-11-23 | 00:00:00 | 17,65 | 18,40 | 17,65 | 18,10 | 1.570.200 | | 2005-11-24 | 00:00:00 | 18,15 | 18,22 | 17,87 | 17,99 | 970.000 | | 2005-11-25 | 00:00:00 | 18,00 | 18,65 | 18,00 | 18,57 | 2.095.700 | | 2005-11-28 | 00:00:00 | 18,50 | 18,55 | 18,11 | 18,38 | 829.000 | | 2005-11-29 | 00:00:00 | 18,31 | 18,60 | 18,20 | 18,59 | 760.000 | | 2005-11-30 | 00:00:00 | 18,73 | 18,96 | 18,41 | 18,63 | 1.249.800 | | 2005-12-01 | 00:00:00 | 18,78 | 18,94 | 18,45 | 18,84 | 888.500 | | 2005-12-02 | 00:00:00 | 18,84 | 18,95 | 18,20 | 18,28 | 1.239.500 | | 2005-12-05 | 00:00:00 | 18,30 | 18,39 | 17,68 | 17,70 | 1.535.300 | | 2005-12-06 | 00:00:00 | 17,70 | 18,30 | 17,66 | 18,06 | 740.700 | | 2005-12-07 | 00:00:00 | 18,10 | 18,18 | 17,65 | 17,71 | 3.680.500 | | 2005-12-08 | 00:00:00 | 17,65 | 18,01 | 17,61 | 17,84 | 614.800 | | 2005-12-09 | 00:00:00 | 17,99 | 17,99 | 17,60 | 17,64 | 753.700 | | 2005-12-12 | 00:00:00 | 17,81 | 18,09 | 17,78 | 17,91 | 1.273.000 | | 2005-12-13 | 00:00:00 | 18,00 | 18,22 | 17,73 | 18,11 | 456.400 | | 2005-12-14 | 00:00:00 | 18,20 | 18,25 | 17,89 | 17,97 | 409.800 | | 2005-12-15 | 00:00:00 | 17,91 | 18,19 | 17,78 | 18,11 | 1.067.700 | | 2005-12-16 | 00:00:00 | 18,15 | 18,75 | 18,03 | 18,40 | 1.112.400 | | 2005-12-19 | 00:00:00 | 18,70 | 18,80 | 18,51 | 18,80 | 818.400 | | 2005-12-20 | 00:00:00 | 18,68 | 19,19 | 18,60 | 19,13 | 1.255.400 | | 2005-12-21 | 00:00:00 | 19,23 | 19,69 | 19,20 | 19,66 | 1.103.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
