(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-11-12 | 00:00:00 | 11,31 | 11,40 | 11,26 | 11,30 | 400.800 | | 2007-11-13 | 00:00:00 | 11,26 | 11,68 | 11,21 | 11,60 | 909.200 | | 2007-11-14 | 00:00:00 | 11,70 | 11,73 | 11,34 | 11,40 | 817.400 | | 2007-11-15 | 00:00:00 | 11,42 | 11,43 | 11,17 | 11,31 | 852.000 | | 2007-11-16 | 00:00:00 | 11,22 | 11,27 | 11,00 | 11,09 | 797.900 | | 2007-11-19 | 00:00:00 | 11,09 | 11,25 | 10,70 | 10,73 | 1.052.000 | | 2007-11-20 | 00:00:00 | 10,76 | 10,99 | 10,50 | 10,96 | 934.900 | | 2007-11-21 | 00:00:00 | 10,87 | 10,90 | 10,50 | 10,57 | 1.035.100 | | 2007-11-22 | 00:00:00 | 10,61 | 10,70 | 10,40 | 10,45 | 513.000 | | 2007-11-23 | 00:00:00 | 10,44 | 10,58 | 10,43 | 10,54 | 480.000 | | 2007-11-26 | 00:00:00 | 10,57 | 10,83 | 10,53 | 10,57 | 470.000 | | 2007-11-27 | 00:00:00 | 10,50 | 10,62 | 10,42 | 10,55 | 416.800 | | 2007-11-28 | 00:00:00 | 10,60 | 10,60 | 10,19 | 10,39 | 1.143.100 | | 2007-11-29 | 00:00:00 | 10,47 | 10,59 | 10,30 | 10,59 | 799.000 | | 2007-11-30 | 00:00:00 | 10,60 | 10,73 | 10,42 | 10,47 | 1.206.200 | | 2007-12-03 | 00:00:00 | 10,50 | 10,63 | 10,34 | 10,39 | 526.800 | | 2007-12-04 | 00:00:00 | 10,37 | 11,46 | 10,31 | 11,13 | 2.954.100 | | 2007-12-05 | 00:00:00 | 11,14 | 11,49 | 10,77 | 11,08 | 2.086.100 | | 2007-12-06 | 00:00:00 | 11,15 | 11,34 | 10,95 | 11,21 | 987.500 | | 2007-12-07 | 00:00:00 | 11,25 | 12,17 | 11,10 | 11,91 | 2.770.900 | | 2007-12-10 | 00:00:00 | 11,86 | 12,10 | 11,51 | 11,97 | 923.500 | | 2007-12-11 | 00:00:00 | 12,04 | 12,06 | 11,54 | 11,61 | 1.301.600 | | 2007-12-12 | 00:00:00 | 11,51 | 11,96 | 11,51 | 11,83 | 966.900 | | 2007-12-13 | 00:00:00 | 11,75 | 11,80 | 11,51 | 11,51 | 564.300 | | 2007-12-14 | 00:00:00 | 11,56 | 11,67 | 11,05 | 11,30 | 872.300 | | 2007-12-17 | 00:00:00 | 11,17 | 11,29 | 10,91 | 11,13 | 872.000 | | 2007-12-18 | 00:00:00 | 11,11 | 11,24 | 11,06 | 11,08 | 719.300 | | 2007-12-19 | 00:00:00 | 11,09 | 11,13 | 10,93 | 10,93 | 699.200 | | 2007-12-20 | 00:00:00 | 10,98 | 11,01 | 10,57 | 10,70 | 744.000 | | 2007-12-21 | 00:00:00 | 10,81 | 10,85 | 10,52 | 10,56 | 746.600 | | 2007-12-27 | 00:00:00 | 10,41 | 10,55 | 10,20 | 10,25 | 2.004.000 | | 2007-12-28 | 00:00:00 | 10,17 | 10,49 | 9,80 | 10,49 | 3.376.600 | | 2008-01-02 | 00:00:00 | 10,39 | 10,81 | 10,29 | 10,55 | 1.178.500 | | 2008-01-03 | 00:00:00 | 10,50 | 10,62 | 10,23 | 10,48 | 581.200 | | 2008-01-04 | 00:00:00 | 10,46 | 10,46 | 9,82 | 9,92 | 928.000 | | 2008-01-07 | 00:00:00 | 9,84 | 10,14 | 9,57 | 10,04 | 500.500 | | 2008-01-08 | 00:00:00 | 10,01 | 10,05 | 9,70 | 9,92 | 1.054.500 | | 2008-01-09 | 00:00:00 | 9,80 | 9,80 | 9,32 | 9,52 | 778.300 | | 2008-01-10 | 00:00:00 | 9,83 | 10,00 | 9,50 | 9,88 | 874.300 | | 2008-01-11 | 00:00:00 | 9,91 | 9,95 | 9,64 | 9,77 | 804.600 | | 2008-01-14 | 00:00:00 | 9,67 | 9,80 | 9,58 | 9,63 | 719.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
