(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-12-22 | 00:00:00 | 4,48 | 4,57 | 4,27 | 4,30 | 182.300 | | 2008-12-23 | 00:00:00 | 4,23 | 4,33 | 4,20 | 4,30 | 220.900 | | 2008-12-29 | 00:00:00 | 4,21 | 4,24 | 4,07 | 4,18 | 411.100 | | 2008-12-30 | 00:00:00 | 4,20 | 4,29 | 4,05 | 4,29 | 409.100 | | 2009-01-02 | 00:00:00 | 4,29 | 4,40 | 4,28 | 4,37 | 230.600 | | 2009-01-05 | 00:00:00 | 4,37 | 4,42 | 4,30 | 4,38 | 532.100 | | 2009-01-06 | 00:00:00 | 4,37 | 4,37 | 4,32 | 4,32 | 273.500 | | 2009-01-07 | 00:00:00 | 4,35 | 4,37 | 4,23 | 4,26 | 215.600 | | 2009-01-08 | 00:00:00 | 4,22 | 4,27 | 4,19 | 4,26 | 276.400 | | 2009-01-09 | 00:00:00 | 4,28 | 4,45 | 4,23 | 4,36 | 444.600 | | 2009-01-12 | 00:00:00 | 4,74 | 4,74 | 4,28 | 4,31 | 431.200 | | 2009-01-13 | 00:00:00 | 4,32 | 4,36 | 4,21 | 4,29 | 260.800 | | 2009-01-14 | 00:00:00 | 4,29 | 4,30 | 4,12 | 4,16 | 113.800 | | 2009-01-15 | 00:00:00 | 4,16 | 4,24 | 4,08 | 4,12 | 74.000 | | 2009-01-16 | 00:00:00 | 4,23 | 4,23 | 4,15 | 4,17 | 65.300 | | 2009-01-19 | 00:00:00 | 4,20 | 4,20 | 4,00 | 4,02 | 273.200 | | 2009-01-20 | 00:00:00 | 3,99 | 3,99 | 3,54 | 3,69 | 694.900 | | 2009-01-21 | 00:00:00 | 3,61 | 3,72 | 3,50 | 3,68 | 306.500 | | 2009-01-22 | 00:00:00 | 3,74 | 3,75 | 3,60 | 3,64 | 133.600 | | 2009-01-23 | 00:00:00 | 3,60 | 3,63 | 3,49 | 3,57 | 400.000 | | 2009-01-26 | 00:00:00 | 3,50 | 3,55 | 3,47 | 3,53 | 209.100 | | 2009-01-27 | 00:00:00 | 3,50 | 3,55 | 3,47 | 3,55 | 234.000 | | 2009-01-28 | 00:00:00 | 3,60 | 3,64 | 3,58 | 3,60 | 297.900 | | 2009-01-29 | 00:00:00 | 3,63 | 3,63 | 3,55 | 3,60 | 244.900 | | 2009-01-30 | 00:00:00 | 3,65 | 3,68 | 3,53 | 3,68 | 343.600 | | 2009-02-02 | 00:00:00 | 3,61 | 3,68 | 3,54 | 3,55 | 148.100 | | 2009-02-03 | 00:00:00 | 3,60 | 3,62 | 3,55 | 3,61 | 97.600 | | 2009-02-04 | 00:00:00 | 3,72 | 3,72 | 3,51 | 3,58 | 210.900 | | 2009-02-05 | 00:00:00 | 3,56 | 3,56 | 3,44 | 3,46 | 257.700 | | 2009-02-06 | 00:00:00 | 3,46 | 3,54 | 3,45 | 3,52 | 181.200 | | 2009-02-09 | 00:00:00 | 3,50 | 3,59 | 3,47 | 3,59 | 384.700 | | 2009-02-10 | 00:00:00 | 3,55 | 3,55 | 3,46 | 3,47 | 371.500 | | 2009-02-11 | 00:00:00 | 3,44 | 3,50 | 3,25 | 3,50 | 539.400 | | 2009-02-12 | 00:00:00 | 3,52 | 3,60 | 3,46 | 3,60 | 355.800 | | 2009-02-13 | 00:00:00 | 3,65 | 3,79 | 3,63 | 3,71 | 536.100 | | 2009-02-16 | 00:00:00 | 3,70 | 3,71 | 3,55 | 3,60 | 250.800 | | 2009-02-17 | 00:00:00 | 3,57 | 3,57 | 3,33 | 3,34 | 148.700 | | 2009-02-18 | 00:00:00 | 3,36 | 3,45 | 3,15 | 3,25 | 447.700 | | 2009-02-19 | 00:00:00 | 3,24 | 3,24 | 3,10 | 3,14 | 277.300 | | 2009-02-20 | 00:00:00 | 3,12 | 3,12 | 2,92 | 3,01 | 245.400 | | 2009-02-23 | 00:00:00 | 3,00 | 3,14 | 2,98 | 3,00 | 282.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
