(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-04-12 | 00:00:00 | 21,19 | 21,51 | 21,19 | 21,30 | 432.800 | | 2006-04-13 | 00:00:00 | 21,41 | 21,55 | 21,29 | 21,37 | 596.000 | | 2006-04-14 | 00:00:00 | 21,37 | 21,37 | 21,37 | 21,37 | 0 | | 2006-04-17 | 00:00:00 | 21,37 | 21,37 | 21,37 | 21,37 | 0 | | 2006-04-18 | 00:00:00 | 21,51 | 21,60 | 21,34 | 21,46 | 3.100.200 | | 2006-04-19 | 00:00:00 | 21,54 | 21,85 | 21,45 | 21,71 | 2.857.900 | | 2006-04-20 | 00:00:00 | 21,84 | 22,34 | 21,65 | 22,28 | 1.064.100 | | 2006-04-21 | 00:00:00 | 22,29 | 22,70 | 22,29 | 22,52 | 1.628.000 | | 2006-04-24 | 00:00:00 | 22,59 | 22,79 | 22,42 | 22,64 | 2.267.200 | | 2006-04-25 | 00:00:00 | 22,80 | 22,85 | 22,27 | 22,40 | 1.519.400 | | 2006-04-26 | 00:00:00 | 21,97 | 22,20 | 21,62 | 21,77 | 1.001.900 | | 2006-04-27 | 00:00:00 | 21,84 | 22,11 | 21,70 | 21,84 | 2.186.700 | | 2006-04-28 | 00:00:00 | 21,67 | 21,69 | 20,83 | 20,88 | 2.646.700 | | 2006-05-01 | 00:00:00 | 20,88 | 20,88 | 20,88 | 20,88 | 0 | | 2006-05-02 | 00:00:00 | 20,86 | 21,13 | 20,84 | 20,95 | 2.113.400 | | 2006-05-03 | 00:00:00 | 20,96 | 21,09 | 20,54 | 20,60 | 2.081.100 | | 2006-05-04 | 00:00:00 | 20,74 | 20,74 | 20,06 | 20,45 | 1.310.100 | | 2006-05-05 | 00:00:00 | 20,37 | 20,84 | 20,32 | 20,83 | 962.500 | | 2006-05-08 | 00:00:00 | 20,90 | 21,03 | 20,75 | 20,94 | 1.710.900 | | 2006-05-09 | 00:00:00 | 20,94 | 21,15 | 20,80 | 21,05 | 957.000 | | 2006-05-10 | 00:00:00 | 21,05 | 21,15 | 20,93 | 21,08 | 1.628.100 | | 2006-05-11 | 00:00:00 | 20,97 | 21,16 | 20,72 | 21,02 | 4.488.500 | | 2006-05-12 | 00:00:00 | 20,85 | 21,03 | 20,85 | 20,93 | 3.521.400 | | 2006-05-15 | 00:00:00 | 20,87 | 20,99 | 20,85 | 20,87 | 1.384.000 | | 2006-05-16 | 00:00:00 | 20,80 | 21,03 | 20,15 | 20,31 | 2.222.000 | | 2006-05-17 | 00:00:00 | 20,31 | 20,61 | 19,60 | 19,80 | 1.600.000 | | 2006-05-18 | 00:00:00 | 19,71 | 19,76 | 19,00 | 19,57 | 2.084.000 | | 2006-05-19 | 00:00:00 | 19,52 | 19,80 | 19,10 | 19,50 | 1.876.400 | | 2006-05-22 | 00:00:00 | 19,17 | 19,74 | 18,65 | 19,07 | 1.607.200 | | 2006-05-23 | 00:00:00 | 19,03 | 19,65 | 18,51 | 19,27 | 2.518.700 | | 2006-05-24 | 00:00:00 | 19,01 | 19,50 | 18,80 | 19,39 | 3.089.600 | | 2006-05-25 | 00:00:00 | 19,48 | 19,68 | 19,05 | 19,68 | 1.499.300 | | 2006-05-26 | 00:00:00 | 20,13 | 20,25 | 19,77 | 20,25 | 985.300 | | 2006-05-29 | 00:00:00 | 20,26 | 20,26 | 19,86 | 20,01 | 482.900 | | 2006-05-30 | 00:00:00 | 19,98 | 20,05 | 19,30 | 19,57 | 1.064.900 | | 2006-05-31 | 00:00:00 | 19,10 | 19,37 | 19,00 | 19,26 | 1.666.500 | | 2006-06-01 | 00:00:00 | 19,11 | 19,29 | 18,91 | 19,25 | 2.089.900 | | 2006-06-02 | 00:00:00 | 19,30 | 19,74 | 19,04 | 19,39 | 904.100 | | 2006-06-05 | 00:00:00 | 19,63 | 19,63 | 19,09 | 19,18 | 789.500 | | 2006-06-06 | 00:00:00 | 18,86 | 19,36 | 18,70 | 18,76 | 861.800 | | 2006-06-07 | 00:00:00 | 18,81 | 19,17 | 18,66 | 19,03 | 961.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
