(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-07-07 | 00:00:00 | 5,15 | 5,23 | 5,09 | 5,19 | 643.900 | | 2008-07-08 | 00:00:00 | 5,11 | 5,14 | 5,05 | 5,12 | 854.400 | | 2008-07-09 | 00:00:00 | 5,14 | 5,37 | 5,14 | 5,31 | 821.000 | | 2008-07-10 | 00:00:00 | 5,21 | 5,31 | 5,18 | 5,21 | 703.000 | | 2008-07-11 | 00:00:00 | 5,20 | 5,27 | 5,10 | 5,13 | 457.900 | | 2008-07-14 | 00:00:00 | 5,30 | 5,31 | 5,20 | 5,24 | 556.400 | | 2008-07-15 | 00:00:00 | 5,13 | 5,15 | 5,01 | 5,10 | 713.800 | | 2008-07-16 | 00:00:00 | 5,09 | 5,19 | 5,03 | 5,11 | 430.800 | | 2008-07-17 | 00:00:00 | 5,23 | 5,68 | 5,21 | 5,53 | 1.057.800 | | 2008-07-18 | 00:00:00 | 5,53 | 6,00 | 5,41 | 5,96 | 1.117.500 | | 2008-07-21 | 00:00:00 | 5,88 | 6,10 | 5,77 | 6,06 | 456.500 | | 2008-07-22 | 00:00:00 | 5,90 | 5,90 | 5,70 | 5,72 | 1.036.200 | | 2008-07-23 | 00:00:00 | 5,81 | 5,94 | 5,72 | 5,78 | 649.300 | | 2008-07-24 | 00:00:00 | 5,84 | 5,84 | 5,51 | 5,62 | 505.600 | | 2008-07-25 | 00:00:00 | 5,60 | 5,60 | 5,35 | 5,39 | 848.100 | | 2008-07-28 | 00:00:00 | 5,31 | 5,35 | 5,25 | 5,30 | 943.000 | | 2008-07-29 | 00:00:00 | 5,25 | 5,27 | 5,10 | 5,25 | 660.600 | | 2008-07-30 | 00:00:00 | 5,30 | 5,44 | 5,19 | 5,25 | 549.100 | | 2008-07-31 | 00:00:00 | 5,21 | 5,49 | 5,21 | 5,43 | 491.400 | | 2008-08-01 | 00:00:00 | 5,48 | 5,99 | 5,37 | 5,95 | 1.343.900 | | 2008-08-04 | 00:00:00 | 6,02 | 6,15 | 5,80 | 6,03 | 604.600 | | 2008-08-05 | 00:00:00 | 6,10 | 6,28 | 5,98 | 6,28 | 587.800 | | 2008-08-06 | 00:00:00 | 6,38 | 6,38 | 6,17 | 6,28 | 472.400 | | 2008-08-07 | 00:00:00 | 6,17 | 6,40 | 5,98 | 6,05 | 795.700 | | 2008-08-08 | 00:00:00 | 6,04 | 6,25 | 6,04 | 6,14 | 692.600 | | 2008-08-11 | 00:00:00 | 6,11 | 6,30 | 6,11 | 6,22 | 563.400 | | 2008-08-12 | 00:00:00 | 6,24 | 6,56 | 6,20 | 6,50 | 1.107.900 | | 2008-08-13 | 00:00:00 | 6,50 | 6,55 | 6,38 | 6,42 | 624.000 | | 2008-08-14 | 00:00:00 | 6,50 | 6,50 | 6,31 | 6,35 | 691.400 | | 2008-08-15 | 00:00:00 | 6,33 | 6,42 | 6,25 | 6,34 | 321.200 | | 2008-08-18 | 00:00:00 | 6,30 | 6,45 | 6,30 | 6,41 | 196.700 | | 2008-08-19 | 00:00:00 | 6,40 | 6,42 | 6,22 | 6,27 | 414.600 | | 2008-08-20 | 00:00:00 | 6,33 | 6,35 | 5,90 | 6,06 | 695.100 | | 2008-08-21 | 00:00:00 | 6,11 | 6,14 | 5,91 | 6,07 | 447.300 | | 2008-08-22 | 00:00:00 | 6,13 | 6,30 | 5,99 | 6,30 | 194.100 | | 2008-08-25 | 00:00:00 | 6,15 | 6,35 | 6,15 | 6,25 | 160.800 | | 2008-08-26 | 00:00:00 | 6,23 | 6,37 | 6,12 | 6,32 | 338.500 | | 2008-08-27 | 00:00:00 | 6,15 | 6,39 | 6,13 | 6,23 | 544.400 | | 2008-08-28 | 00:00:00 | 6,21 | 6,28 | 6,15 | 6,16 | 481.900 | | 2008-08-29 | 00:00:00 | 6,20 | 6,23 | 6,14 | 6,15 | 638.400 | | 2008-09-01 | 00:00:00 | 6,10 | 6,20 | 6,02 | 6,16 | 895.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
