(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-08-04 | 00:00:00 | 16,65 | 17,09 | 16,65 | 16,90 | 1.793.100 | | 2006-08-07 | 00:00:00 | 16,81 | 16,88 | 16,75 | 16,85 | 617.700 | | 2006-08-08 | 00:00:00 | 16,92 | 17,05 | 16,69 | 16,82 | 1.067.000 | | 2006-08-09 | 00:00:00 | 16,71 | 16,85 | 16,65 | 16,73 | 732.200 | | 2006-08-10 | 00:00:00 | 16,62 | 16,77 | 16,40 | 16,65 | 1.494.300 | | 2006-08-11 | 00:00:00 | 16,65 | 16,70 | 16,51 | 16,66 | 779.800 | | 2006-08-14 | 00:00:00 | 16,70 | 17,09 | 16,67 | 17,04 | 618.300 | | 2006-08-15 | 00:00:00 | 16,93 | 17,10 | 16,90 | 17,06 | 317.500 | | 2006-08-16 | 00:00:00 | 17,04 | 17,17 | 17,01 | 17,08 | 972.000 | | 2006-08-17 | 00:00:00 | 17,14 | 17,44 | 17,09 | 17,36 | 903.400 | | 2006-08-18 | 00:00:00 | 17,39 | 17,59 | 17,37 | 17,40 | 1.124.500 | | 2006-08-21 | 00:00:00 | 17,38 | 17,58 | 17,26 | 17,31 | 1.201.100 | | 2006-08-22 | 00:00:00 | 17,42 | 17,44 | 17,13 | 17,38 | 912.300 | | 2006-08-23 | 00:00:00 | 17,40 | 17,49 | 17,20 | 17,36 | 550.600 | | 2006-08-24 | 00:00:00 | 17,30 | 17,63 | 17,22 | 17,45 | 762.300 | | 2006-08-25 | 00:00:00 | 17,51 | 17,56 | 17,27 | 17,34 | 807.900 | | 2006-08-28 | 00:00:00 | 17,38 | 17,73 | 17,23 | 17,70 | 1.407.900 | | 2006-08-29 | 00:00:00 | 17,77 | 18,34 | 17,77 | 18,25 | 2.181.800 | | 2006-08-30 | 00:00:00 | 18,40 | 18,47 | 17,85 | 17,92 | 1.929.800 | | 2006-08-31 | 00:00:00 | 17,93 | 18,07 | 17,71 | 17,96 | 1.406.800 | | 2006-09-01 | 00:00:00 | 18,03 | 18,13 | 17,94 | 17,96 | 1.058.800 | | 2006-09-04 | 00:00:00 | 18,13 | 18,16 | 18,01 | 18,14 | 975.000 | | 2006-09-05 | 00:00:00 | 18,18 | 18,18 | 17,92 | 18,01 | 951.600 | | 2006-09-06 | 00:00:00 | 18,06 | 18,09 | 17,72 | 17,82 | 946.300 | | 2006-09-07 | 00:00:00 | 17,72 | 17,92 | 17,60 | 17,68 | 584.500 | | 2006-09-08 | 00:00:00 | 17,68 | 17,95 | 17,67 | 17,85 | 397.100 | | 2006-09-11 | 00:00:00 | 17,85 | 17,89 | 17,40 | 17,75 | 785.400 | | 2006-09-12 | 00:00:00 | 17,74 | 17,90 | 17,59 | 17,84 | 680.500 | | 2006-09-13 | 00:00:00 | 17,94 | 17,95 | 17,61 | 17,70 | 820.400 | | 2006-09-14 | 00:00:00 | 17,75 | 17,80 | 17,39 | 17,46 | 1.089.600 | | 2006-09-15 | 00:00:00 | 17,51 | 17,51 | 17,28 | 17,34 | 845.200 | | 2006-09-18 | 00:00:00 | 17,34 | 17,35 | 16,61 | 16,61 | 2.517.500 | | 2006-09-19 | 00:00:00 | 16,69 | 16,75 | 16,45 | 16,50 | 1.348.000 | | 2006-09-20 | 00:00:00 | 16,52 | 16,82 | 16,51 | 16,80 | 834.500 | | 2006-09-21 | 00:00:00 | 16,82 | 16,89 | 16,67 | 16,77 | 706.500 | | 2006-09-22 | 00:00:00 | 16,71 | 16,71 | 16,48 | 16,54 | 979.100 | | 2006-09-25 | 00:00:00 | 16,55 | 16,63 | 16,26 | 16,45 | 1.142.800 | | 2006-09-26 | 00:00:00 | 16,51 | 17,05 | 16,32 | 16,82 | 2.073.900 | | 2006-09-27 | 00:00:00 | 16,82 | 16,97 | 16,50 | 16,59 | 1.478.100 | | 2006-09-28 | 00:00:00 | 16,63 | 16,67 | 16,23 | 16,39 | 1.664.700 | | 2006-09-29 | 00:00:00 | 16,30 | 16,55 | 16,02 | 16,13 | 4.370.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
