(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-23 | 00:00:00 | 16,94 | 16,94 | 16,69 | 16,82 | 765.300 | | 2007-03-26 | 00:00:00 | 16,82 | 16,95 | 16,66 | 16,76 | 735.900 | | 2007-03-27 | 00:00:00 | 16,85 | 17,02 | 16,73 | 16,80 | 1.236.300 | | 2007-03-28 | 00:00:00 | 16,81 | 16,82 | 16,50 | 16,53 | 1.169.600 | | 2007-03-29 | 00:00:00 | 16,56 | 16,72 | 16,56 | 16,58 | 1.442.600 | | 2007-03-30 | 00:00:00 | 16,55 | 16,81 | 16,55 | 16,74 | 967.600 | | 2007-04-02 | 00:00:00 | 16,76 | 16,94 | 16,65 | 16,76 | 832.400 | | 2007-04-03 | 00:00:00 | 16,88 | 17,25 | 16,75 | 17,14 | 2.084.700 | | 2007-04-04 | 00:00:00 | 17,27 | 17,40 | 17,16 | 17,36 | 2.184.700 | | 2007-04-05 | 00:00:00 | 17,37 | 17,37 | 17,07 | 17,15 | 706.900 | | 2007-04-10 | 00:00:00 | 17,18 | 17,29 | 17,09 | 17,24 | 939.500 | | 2007-04-11 | 00:00:00 | 17,28 | 17,29 | 17,16 | 17,20 | 1.388.100 | | 2007-04-12 | 00:00:00 | 17,20 | 17,26 | 17,03 | 17,20 | 1.400.500 | | 2007-04-13 | 00:00:00 | 17,28 | 17,30 | 17,10 | 17,17 | 591.800 | | 2007-04-16 | 00:00:00 | 17,32 | 17,32 | 17,20 | 17,23 | 790.000 | | 2007-04-17 | 00:00:00 | 17,27 | 17,28 | 17,11 | 17,13 | 521.700 | | 2007-04-18 | 00:00:00 | 17,13 | 17,18 | 16,95 | 17,00 | 679.400 | | 2007-04-19 | 00:00:00 | 16,94 | 16,94 | 16,67 | 16,80 | 997.700 | | 2007-04-20 | 00:00:00 | 16,92 | 17,04 | 16,89 | 16,91 | 634.600 | | 2007-04-23 | 00:00:00 | 17,03 | 17,03 | 16,68 | 16,73 | 1.099.100 | | 2007-04-24 | 00:00:00 | 16,79 | 16,79 | 16,08 | 16,19 | 1.584.600 | | 2007-04-26 | 00:00:00 | 16,22 | 16,35 | 15,86 | 15,93 | 1.500.900 | | 2007-04-27 | 00:00:00 | 15,90 | 15,91 | 15,31 | 15,68 | 1.723.000 | | 2007-04-30 | 00:00:00 | 15,88 | 16,05 | 15,70 | 15,79 | 958.200 | | 2007-05-02 | 00:00:00 | 15,99 | 16,15 | 15,75 | 16,05 | 877.300 | | 2007-05-03 | 00:00:00 | 16,12 | 16,22 | 15,45 | 15,86 | 1.500.400 | | 2007-05-04 | 00:00:00 | 15,94 | 16,12 | 15,60 | 16,10 | 729.100 | | 2007-05-07 | 00:00:00 | 16,12 | 16,19 | 15,90 | 16,14 | 505.300 | | 2007-05-08 | 00:00:00 | 16,13 | 16,20 | 15,90 | 16,01 | 926.200 | | 2007-05-09 | 00:00:00 | 16,05 | 16,14 | 15,92 | 16,04 | 837.900 | | 2007-05-10 | 00:00:00 | 16,13 | 16,42 | 16,03 | 16,04 | 1.037.500 | | 2007-05-11 | 00:00:00 | 15,71 | 15,89 | 15,55 | 15,77 | 892.300 | | 2007-05-14 | 00:00:00 | 15,85 | 15,85 | 15,64 | 15,66 | 605.000 | | 2007-05-15 | 00:00:00 | 15,68 | 15,87 | 15,60 | 15,78 | 614.700 | | 2007-05-16 | 00:00:00 | 15,90 | 16,04 | 15,72 | 16,02 | 721.100 | | 2007-05-17 | 00:00:00 | 15,98 | 16,04 | 15,82 | 16,04 | 818.100 | | 2007-05-18 | 00:00:00 | 16,17 | 16,25 | 15,91 | 16,20 | 1.247.600 | | 2007-05-21 | 00:00:00 | 16,25 | 16,30 | 16,12 | 16,23 | 1.063.700 | | 2007-05-22 | 00:00:00 | 16,22 | 16,28 | 16,13 | 16,25 | 1.082.400 | | 2007-05-23 | 00:00:00 | 16,25 | 16,64 | 16,20 | 16,48 | 947.500 | | 2007-05-24 | 00:00:00 | 16,44 | 16,58 | 16,17 | 16,45 | 598.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
