(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-29 | 00:00:00 | 16,30 | 16,55 | 16,02 | 16,13 | 4.370.100 | | 2006-10-02 | 00:00:00 | 16,07 | 16,67 | 16,07 | 16,58 | 1.307.700 | | 2006-10-03 | 00:00:00 | 16,64 | 16,64 | 16,36 | 16,43 | 1.184.200 | | 2006-10-04 | 00:00:00 | 16,38 | 16,60 | 16,07 | 16,54 | 2.144.300 | | 2006-10-05 | 00:00:00 | 16,65 | 17,50 | 16,59 | 17,50 | 3.751.500 | | 2006-10-06 | 00:00:00 | 17,50 | 17,70 | 17,20 | 17,50 | 2.336.900 | | 2006-10-09 | 00:00:00 | 17,41 | 17,47 | 17,21 | 17,25 | 970.300 | | 2006-10-11 | 00:00:00 | 17,58 | 17,58 | 17,31 | 17,37 | 1.834.100 | | 2006-10-12 | 00:00:00 | 17,45 | 17,91 | 17,31 | 17,78 | 1.574.500 | | 2006-10-13 | 00:00:00 | 17,89 | 17,90 | 17,53 | 17,65 | 1.256.900 | | 2006-10-16 | 00:00:00 | 17,72 | 17,79 | 17,40 | 17,61 | 1.464.000 | | 2006-10-17 | 00:00:00 | 17,66 | 17,78 | 17,36 | 17,43 | 1.159.600 | | 2006-10-18 | 00:00:00 | 17,47 | 17,64 | 17,29 | 17,35 | 1.002.300 | | 2006-10-19 | 00:00:00 | 17,37 | 17,58 | 17,30 | 17,45 | 755.200 | | 2006-10-20 | 00:00:00 | 17,50 | 17,67 | 17,45 | 17,59 | 588.100 | | 2006-10-23 | 00:00:00 | 17,73 | 17,74 | 17,35 | 17,45 | 769.700 | | 2006-10-24 | 00:00:00 | 17,42 | 17,60 | 17,38 | 17,48 | 807.400 | | 2006-10-25 | 00:00:00 | 17,65 | 18,07 | 16,86 | 16,90 | 5.293.800 | | 2006-10-26 | 00:00:00 | 16,51 | 17,10 | 16,50 | 16,75 | 4.780.600 | | 2006-10-27 | 00:00:00 | 16,94 | 17,04 | 16,85 | 16,98 | 2.460.700 | | 2006-10-30 | 00:00:00 | 16,90 | 16,98 | 16,71 | 16,76 | 1.605.200 | | 2006-10-31 | 00:00:00 | 16,79 | 17,04 | 16,74 | 16,98 | 1.349.000 | | 2006-11-01 | 00:00:00 | 16,99 | 17,03 | 16,87 | 16,89 | 987.200 | | 2006-11-02 | 00:00:00 | 16,90 | 16,98 | 16,45 | 16,51 | 2.628.900 | | 2006-11-03 | 00:00:00 | 16,60 | 16,88 | 16,53 | 16,85 | 3.055.700 | | 2006-11-06 | 00:00:00 | 16,95 | 16,95 | 16,76 | 16,82 | 1.700.400 | | 2006-11-07 | 00:00:00 | 16,85 | 16,90 | 16,55 | 16,58 | 3.004.600 | | 2006-11-08 | 00:00:00 | 16,60 | 16,65 | 16,48 | 16,55 | 1.562.800 | | 2006-11-09 | 00:00:00 | 16,56 | 16,78 | 16,53 | 16,60 | 2.790.800 | | 2006-11-10 | 00:00:00 | 16,63 | 18,09 | 16,60 | 17,50 | 5.412.800 | | 2006-11-13 | 00:00:00 | 17,60 | 17,84 | 17,27 | 17,41 | 3.830.300 | | 2006-11-14 | 00:00:00 | 17,50 | 17,57 | 17,31 | 17,45 | 1.827.000 | | 2006-11-15 | 00:00:00 | 17,58 | 18,29 | 17,58 | 17,97 | 4.941.000 | | 2006-11-16 | 00:00:00 | 18,08 | 18,25 | 17,95 | 17,95 | 4.043.700 | | 2006-11-17 | 00:00:00 | 18,05 | 18,16 | 17,84 | 18,08 | 3.385.100 | | 2006-11-20 | 00:00:00 | 18,15 | 18,61 | 17,96 | 18,25 | 4.660.400 | | 2006-11-21 | 00:00:00 | 18,39 | 18,40 | 18,11 | 18,11 | 1.665.300 | | 2006-11-22 | 00:00:00 | 18,17 | 18,24 | 17,93 | 18,00 | 1.685.400 | | 2006-11-23 | 00:00:00 | 18,03 | 18,05 | 17,60 | 17,98 | 1.362.200 | | 2006-11-24 | 00:00:00 | 18,04 | 18,15 | 17,52 | 17,81 | 2.655.800 | | 2006-11-27 | 00:00:00 | 17,85 | 18,21 | 17,81 | 17,83 | 1.430.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
