(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 2023-11-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-11-27 | 00:00:00 | 17,85 | 18,21 | 17,81 | 17,83 | 1.430.800 | | 2006-11-28 | 00:00:00 | 17,85 | 17,94 | 17,70 | 17,83 | 2.192.700 | | 2006-11-29 | 00:00:00 | 17,98 | 18,18 | 17,85 | 18,07 | 1.315.400 | | 2006-11-30 | 00:00:00 | 18,13 | 18,20 | 17,98 | 17,99 | 1.895.700 | | 2006-12-01 | 00:00:00 | 18,08 | 18,17 | 17,75 | 17,92 | 1.131.200 | | 2006-12-04 | 00:00:00 | 17,90 | 18,07 | 17,88 | 17,98 | 12.336.800 | | 2006-12-05 | 00:00:00 | 18,05 | 18,09 | 17,93 | 18,07 | 1.351.400 | | 2006-12-06 | 00:00:00 | 18,07 | 18,17 | 18,00 | 18,11 | 1.300.800 | | 2006-12-07 | 00:00:00 | 18,19 | 18,49 | 18,11 | 18,31 | 1.412.600 | | 2006-12-08 | 00:00:00 | 18,33 | 18,77 | 18,33 | 18,77 | 2.513.300 | | 2006-12-11 | 00:00:00 | 19,09 | 19,83 | 18,99 | 19,59 | 7.216.400 | | 2006-12-12 | 00:00:00 | 19,73 | 19,73 | 19,23 | 19,60 | 1.732.700 | | 2006-12-13 | 00:00:00 | 19,61 | 19,97 | 19,47 | 19,64 | 4.446.000 | | 2006-12-14 | 00:00:00 | 19,76 | 19,77 | 18,85 | 19,02 | 2.310.700 | | 2006-12-15 | 00:00:00 | 18,86 | 19,26 | 18,63 | 19,21 | 2.479.700 | | 2006-12-18 | 00:00:00 | 19,11 | 19,11 | 18,62 | 18,62 | 1.538.100 | | 2006-12-19 | 00:00:00 | 18,62 | 18,62 | 18,18 | 18,27 | 1.874.300 | | 2006-12-20 | 00:00:00 | 18,29 | 18,47 | 17,82 | 17,83 | 1.364.700 | | 2006-12-21 | 00:00:00 | 17,68 | 17,97 | 17,61 | 17,82 | 1.418.400 | | 2006-12-22 | 00:00:00 | 17,94 | 18,13 | 17,81 | 18,03 | 1.048.600 | | 2006-12-27 | 00:00:00 | 18,10 | 18,29 | 17,70 | 17,96 | 864.100 | | 2006-12-28 | 00:00:00 | 17,88 | 17,96 | 17,75 | 17,82 | 1.091.400 | | 2006-12-29 | 00:00:00 | 17,85 | 18,00 | 17,80 | 17,84 | 962.900 | | 2007-01-02 | 00:00:00 | 17,90 | 18,19 | 17,90 | 18,18 | 734.200 | | 2007-01-03 | 00:00:00 | 18,28 | 18,28 | 17,75 | 17,88 | 796.800 | | 2007-01-04 | 00:00:00 | 17,88 | 17,88 | 17,60 | 17,65 | 1.434.900 | | 2007-01-05 | 00:00:00 | 17,60 | 17,79 | 17,30 | 17,42 | 1.140.200 | | 2007-01-08 | 00:00:00 | 17,42 | 17,60 | 17,31 | 17,36 | 1.179.300 | | 2007-01-09 | 00:00:00 | 17,36 | 17,45 | 17,26 | 17,35 | 1.002.300 | | 2007-01-10 | 00:00:00 | 17,35 | 17,47 | 16,91 | 17,25 | 1.831.700 | | 2007-01-11 | 00:00:00 | 17,33 | 17,46 | 17,25 | 17,44 | 1.200.400 | | 2007-01-12 | 00:00:00 | 17,47 | 17,49 | 17,27 | 17,35 | 793.300 | | 2007-01-15 | 00:00:00 | 17,47 | 17,74 | 17,40 | 17,69 | 867.200 | | 2007-01-16 | 00:00:00 | 17,75 | 17,78 | 17,29 | 17,31 | 1.035.900 | | 2007-01-17 | 00:00:00 | 17,38 | 17,55 | 17,25 | 17,47 | 661.800 | | 2007-01-18 | 00:00:00 | 17,49 | 17,60 | 17,32 | 17,57 | 1.818.000 | | 2007-01-19 | 00:00:00 | 17,50 | 17,69 | 17,35 | 17,60 | 715.100 | | 2007-01-22 | 00:00:00 | 17,59 | 17,70 | 17,26 | 17,34 | 897.700 | | 2007-01-23 | 00:00:00 | 17,25 | 17,40 | 17,12 | 17,17 | 943.500 | | 2007-01-24 | 00:00:00 | 17,18 | 17,47 | 17,11 | 17,42 | 1.075.100 | | 2007-01-25 | 00:00:00 | 17,48 | 17,48 | 17,15 | 17,27 | 964.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
