(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-02-15 | 00:00:00 | 22,60 | 23,08 | 22,45 | 22,91 | 626.200 | | 2006-02-16 | 00:00:00 | 23,05 | 23,06 | 22,45 | 22,59 | 601.500 | | 2006-02-17 | 00:00:00 | 22,66 | 22,66 | 22,03 | 22,23 | 831.600 | | 2006-02-20 | 00:00:00 | 22,01 | 22,50 | 22,01 | 22,27 | 313.100 | | 2006-02-21 | 00:00:00 | 22,08 | 22,15 | 21,82 | 22,05 | 718.000 | | 2006-02-22 | 00:00:00 | 22,19 | 22,57 | 21,83 | 22,41 | 1.356.700 | | 2006-02-23 | 00:00:00 | 22,65 | 22,92 | 22,40 | 22,41 | 1.537.100 | | 2006-02-24 | 00:00:00 | 22,50 | 22,60 | 21,80 | 21,84 | 1.028.200 | | 2006-02-27 | 00:00:00 | 21,91 | 22,11 | 21,70 | 22,09 | 1.022.600 | | 2006-02-28 | 00:00:00 | 21,98 | 22,35 | 21,88 | 22,27 | 1.146.800 | | 2006-03-01 | 00:00:00 | 22,25 | 22,56 | 21,91 | 22,39 | 1.171.800 | | 2006-03-02 | 00:00:00 | 22,42 | 22,64 | 22,17 | 22,64 | 1.493.300 | | 2006-03-03 | 00:00:00 | 22,50 | 23,39 | 22,40 | 23,16 | 1.462.800 | | 2006-03-06 | 00:00:00 | 23,49 | 23,58 | 22,51 | 22,63 | 1.147.700 | | 2006-03-07 | 00:00:00 | 22,61 | 22,81 | 22,11 | 22,68 | 868.800 | | 2006-03-08 | 00:00:00 | 22,78 | 23,05 | 22,50 | 22,84 | 1.315.500 | | 2006-03-09 | 00:00:00 | 22,91 | 23,02 | 22,57 | 22,73 | 547.200 | | 2006-03-10 | 00:00:00 | 22,72 | 22,75 | 22,50 | 22,67 | 291.000 | | 2006-03-13 | 00:00:00 | 22,74 | 22,87 | 22,47 | 22,69 | 671.700 | | 2006-03-14 | 00:00:00 | 22,59 | 22,75 | 22,36 | 22,55 | 468.000 | | 2006-03-15 | 00:00:00 | 22,75 | 23,09 | 22,64 | 22,98 | 873.500 | | 2006-03-16 | 00:00:00 | 22,86 | 23,04 | 22,64 | 22,77 | 1.208.700 | | 2006-03-17 | 00:00:00 | 22,71 | 22,90 | 22,38 | 22,49 | 510.300 | | 2006-03-20 | 00:00:00 | 22,50 | 22,65 | 22,15 | 22,28 | 538.400 | | 2006-03-21 | 00:00:00 | 22,40 | 22,41 | 22,00 | 22,07 | 1.258.400 | | 2006-03-22 | 00:00:00 | 22,00 | 22,14 | 21,52 | 21,63 | 1.578.000 | | 2006-03-23 | 00:00:00 | 21,63 | 21,80 | 21,29 | 21,50 | 2.058.700 | | 2006-03-24 | 00:00:00 | 21,55 | 21,75 | 21,40 | 21,60 | 1.179.600 | | 2006-03-27 | 00:00:00 | 21,74 | 21,74 | 21,27 | 21,35 | 1.133.600 | | 2006-03-28 | 00:00:00 | 21,24 | 21,40 | 20,83 | 20,93 | 1.142.200 | | 2006-03-29 | 00:00:00 | 20,78 | 21,06 | 20,70 | 21,00 | 1.340.900 | | 2006-03-30 | 00:00:00 | 21,18 | 21,29 | 20,82 | 20,94 | 741.100 | | 2006-03-31 | 00:00:00 | 20,95 | 21,35 | 20,84 | 21,29 | 1.325.300 | | 2006-04-03 | 00:00:00 | 21,50 | 22,07 | 21,50 | 21,98 | 2.239.800 | | 2006-04-04 | 00:00:00 | 21,90 | 22,06 | 21,72 | 22,02 | 2.098.700 | | 2006-04-05 | 00:00:00 | 21,91 | 22,20 | 21,82 | 22,10 | 1.650.200 | | 2006-04-06 | 00:00:00 | 22,20 | 22,20 | 21,67 | 21,78 | 653.300 | | 2006-04-07 | 00:00:00 | 21,61 | 21,69 | 21,41 | 21,42 | 821.200 | | 2006-04-10 | 00:00:00 | 21,40 | 21,80 | 21,35 | 21,50 | 902.000 | | 2006-04-11 | 00:00:00 | 21,50 | 21,54 | 21,06 | 21,30 | 802.300 | | 2006-04-12 | 00:00:00 | 21,19 | 21,51 | 21,19 | 21,30 | 432.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
