(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 | | 2005-01-19 | 00:00:00 | 14,85 | 14,91 | 14,62 | 14,75 | 535.600 | | 2005-01-20 | 00:00:00 | 14,99 | 14,99 | 14,54 | 14,56 | 593.300 | | 2005-01-21 | 00:00:00 | 14,50 | 14,56 | 14,19 | 14,24 | 1.300.400 | | 2005-01-24 | 00:00:00 | 14,24 | 14,24 | 14,02 | 14,02 | 402.200 | | 2005-01-25 | 00:00:00 | 14,14 | 14,44 | 14,14 | 14,30 | 1.532.100 | | 2005-01-26 | 00:00:00 | 14,32 | 14,49 | 14,12 | 14,34 | 831.100 | | 2005-01-27 | 00:00:00 | 14,39 | 14,45 | 14,14 | 14,24 | 1.136.400 | | 2005-01-28 | 00:00:00 | 14,19 | 14,74 | 14,19 | 14,65 | 1.036.600 | | 2005-01-31 | 00:00:00 | 14,66 | 14,76 | 14,44 | 14,69 | 1.469.100 | | 2005-02-01 | 00:00:00 | 14,93 | 14,93 | 14,62 | 14,62 | 1.954.300 | | 2005-02-02 | 00:00:00 | 14,75 | 14,79 | 14,27 | 14,39 | 1.596.400 | | 2005-02-03 | 00:00:00 | 14,54 | 14,54 | 14,31 | 14,44 | 844.900 | | 2005-02-04 | 00:00:00 | 14,38 | 14,44 | 14,09 | 14,11 | 584.100 | | 2005-02-07 | 00:00:00 | 14,34 | 14,34 | 14,14 | 14,25 | 1.121.200 | | 2005-02-08 | 00:00:00 | 14,38 | 14,38 | 14,19 | 14,29 | 468.000 | | 2005-02-09 | 00:00:00 | 14,65 | 14,68 | 14,27 | 14,48 | 1.475.000 | | 2005-02-10 | 00:00:00 | 14,60 | 14,60 | 14,38 | 14,39 | 393.400 | | 2005-02-11 | 00:00:00 | 14,49 | 14,50 | 14,31 | 14,40 | 258.000 | | 2005-02-14 | 00:00:00 | 14,40 | 14,43 | 14,30 | 14,34 | 252.500 | | 2005-02-15 | 00:00:00 | 14,46 | 14,46 | 14,29 | 14,32 | 375.000 | | 2005-02-16 | 00:00:00 | 14,21 | 14,27 | 14,05 | 14,09 | 1.120.000 | | 2005-02-17 | 00:00:00 | 14,11 | 14,24 | 14,11 | 14,14 | 847.100 | | 2005-02-18 | 00:00:00 | 14,14 | 14,25 | 13,89 | 13,95 | 355.300 | | 2005-02-21 | 00:00:00 | 13,95 | 14,00 | 13,40 | 13,69 | 978.200 | | 2005-02-22 | 00:00:00 | 13,82 | 13,82 | 13,65 | 13,73 | 825.000 | | 2005-02-23 | 00:00:00 | 13,50 | 13,94 | 13,26 | 13,75 | 1.972.200 | | 2005-02-24 | 00:00:00 | 13,50 | 14,16 | 13,50 | 14,05 | 1.742.300 | | 2005-02-25 | 00:00:00 | 14,05 | 14,74 | 14,05 | 14,74 | 1.264.900 | | 2005-02-28 | 00:00:00 | 14,74 | 14,80 | 14,39 | 14,50 | 1.231.500 | | 2005-03-01 | 00:00:00 | 14,43 | 14,74 | 14,35 | 14,70 | 541.300 | | 2005-03-02 | 00:00:00 | 14,98 | 15,70 | 14,75 | 15,65 | 2.246.500 | | 2005-03-03 | 00:00:00 | 15,56 | 15,96 | 15,44 | 15,68 | 1.495.400 | | 2005-03-04 | 00:00:00 | 15,70 | 15,98 | 15,66 | 15,77 | 491.300 | | 2005-03-07 | 00:00:00 | 15,69 | 15,85 | 15,62 | 15,82 | 513.000 | | 2005-03-08 | 00:00:00 | 15,85 | 15,88 | 15,64 | 15,73 | 541.400 | | 2005-03-09 | 00:00:00 | 15,94 | 15,94 | 15,62 | 15,70 | 533.700 | | 2005-03-10 | 00:00:00 | 15,70 | 15,70 | 15,29 | 15,43 | 937.900 | | 2005-03-11 | 00:00:00 | 15,43 | 15,50 | 15,23 | 15,32 | 462.800 | | 2005-03-14 | 00:00:00 | 15,38 | 15,38 | 15,25 | 15,31 | 103.300 | | 2005-03-15 | 00:00:00 | 15,25 | 15,36 | 15,25 | 15,36 | 156.600 | | 2005-03-16 | 00:00:00 | 15,38 | 15,74 | 15,32 | 15,56 | 356.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
