(Login BolsaPT & Canal Forex) |
|
 Atlantic Power Co - [Ticker: AT] |     | | Última Trade | 2,160 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.02 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 2,450 x 48.600 - 2,500 x 48.900 | EPS | 0,00 | | Abertura | 2,160 | PER | 0,00% | | Máximo | 2,170 | Pagamento Dividendo | | | Mínimo | 2,150 | Data Ex-Dividendo | | | Fecho Anterior | 2,180 | Yield | | | Volume | 448.055 | 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 AT de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 58,83 | 58,83 | 57,98 | 57,99 | 7.483 | | 2001-06-08 | 00:00:00 | 57,99 | 58,16 | 57,60 | 58,05 | 5.736 | | 2001-06-11 | 00:00:00 | 57,95 | 58,20 | 57,95 | 58,09 | 5.752 | | 2001-06-12 | 00:00:00 | 57,90 | 58,00 | 57,26 | 57,95 | 9.298 | | 2001-06-13 | 00:00:00 | 57,80 | 58,45 | 57,77 | 58,11 | 5.408 | | 2001-06-14 | 00:00:00 | 57,91 | 58,16 | 56,79 | 57,00 | 4.495 | | 2001-06-15 | 00:00:00 | 56,25 | 57,25 | 56,18 | 56,43 | 6.570 | | 2001-06-18 | 00:00:00 | 56,25 | 56,73 | 55,30 | 55,45 | 4.481 | | 2001-06-19 | 00:00:00 | 55,70 | 56,30 | 55,25 | 56,15 | 6.797 | | 2001-06-20 | 00:00:00 | 56,15 | 58,01 | 56,15 | 57,49 | 8.022 | | 2001-06-21 | 00:00:00 | 57,25 | 58,15 | 57,15 | 58,03 | 6.342 | | 2001-06-22 | 00:00:00 | 58,00 | 58,38 | 57,51 | 57,63 | 7.918 | | 2001-06-25 | 00:00:00 | 57,83 | 58,14 | 56,75 | 57,30 | 5.568 | | 2001-06-26 | 00:00:00 | 57,10 | 59,05 | 57,10 | 58,21 | 7.189 | | 2001-06-27 | 00:00:00 | 58,05 | 58,38 | 57,20 | 58,11 | 7.280 | | 2001-06-28 | 00:00:00 | 58,30 | 60,34 | 58,30 | 60,20 | 10.494 | | 2001-06-29 | 00:00:00 | 60,05 | 61,30 | 59,73 | 61,26 | 14.819 | | 2001-07-02 | 00:00:00 | 60,75 | 61,00 | 59,75 | 61,00 | 9.340 | | 2001-07-03 | 00:00:00 | 61,23 | 61,23 | 60,55 | 60,79 | 4.198 | | 2001-07-05 | 00:00:00 | 60,80 | 63,03 | 60,50 | 62,58 | 11.329 | | 2001-07-06 | 00:00:00 | 62,40 | 62,41 | 60,55 | 60,78 | 5.773 | | 2001-07-09 | 00:00:00 | 60,05 | 61,05 | 59,80 | 60,63 | 6.696 | | 2001-07-10 | 00:00:00 | 60,38 | 61,82 | 60,38 | 61,82 | 9.649 | | 2001-07-11 | 00:00:00 | 61,67 | 62,81 | 61,67 | 62,75 | 10.761 | | 2001-07-12 | 00:00:00 | 63,30 | 63,30 | 62,42 | 63,25 | 7.675 | | 2001-07-13 | 00:00:00 | 63,25 | 64,75 | 62,87 | 64,28 | 12.875 | | 2001-07-16 | 00:00:00 | 64,40 | 65,00 | 64,20 | 64,83 | 12.685 | | 2001-07-17 | 00:00:00 | 64,83 | 65,15 | 64,42 | 64,90 | 9.148 | | 2001-07-18 | 00:00:00 | 64,50 | 64,51 | 61,40 | 62,40 | 14.116 | | 2001-07-19 | 00:00:00 | 62,65 | 64,20 | 62,22 | 63,92 | 9.950 | | 2001-07-20 | 00:00:00 | 63,42 | 63,60 | 61,89 | 62,00 | 12.723 | | 2001-07-23 | 00:00:00 | 62,26 | 63,60 | 62,25 | 62,38 | 9.628 | | 2001-07-24 | 00:00:00 | 62,30 | 62,30 | 60,80 | 61,02 | 7.514 | | 2001-07-25 | 00:00:00 | 61,17 | 62,21 | 60,55 | 62,01 | 5.657 | | 2001-07-26 | 00:00:00 | 62,00 | 62,05 | 61,35 | 62,00 | 7.526 | | 2001-07-27 | 00:00:00 | 62,00 | 62,00 | 61,60 | 61,89 | 4.879 | | 2001-07-30 | 00:00:00 | 61,89 | 61,93 | 61,65 | 61,88 | 5.465 | | 2001-07-31 | 00:00:00 | 61,49 | 61,90 | 61,20 | 61,65 | 8.461 | | 2001-08-01 | 00:00:00 | 63,00 | 64,85 | 62,31 | 64,09 | 15.728 | | 2001-08-02 | 00:00:00 | 64,34 | 64,50 | 63,05 | 63,15 | 7.546 | | 2001-08-03 | 00:00:00 | 63,20 | 63,20 | 61,21 | 61,70 | 6.653 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
