(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-08-03 | 00:00:00 | 63,20 | 63,20 | 61,21 | 61,70 | 6.653 | 2001-08-06 | 00:00:00 | 61,70 | 61,84 | 60,39 | 60,40 | 5.150 | 2001-08-07 | 00:00:00 | 60,50 | 61,15 | 60,30 | 60,70 | 5.209 | 2001-08-08 | 00:00:00 | 60,45 | 60,75 | 59,50 | 59,50 | 4.398 | 2001-08-09 | 00:00:00 | 59,35 | 60,14 | 59,17 | 59,64 | 3.847 | 2001-08-10 | 00:00:00 | 59,75 | 61,69 | 58,90 | 61,41 | 5.734 | 2001-08-13 | 00:00:00 | 60,95 | 60,95 | 59,85 | 60,55 | 4.879 | 2001-08-14 | 00:00:00 | 60,65 | 61,36 | 60,40 | 61,06 | 4.593 | 2001-08-15 | 00:00:00 | 57,50 | 58,25 | 55,10 | 56,90 | 50.219 | 2001-08-16 | 00:00:00 | 57,70 | 58,00 | 56,95 | 57,94 | 21.213 | 2001-08-17 | 00:00:00 | 57,69 | 57,90 | 57,50 | 57,76 | 11.053 | 2001-08-20 | 00:00:00 | 57,62 | 57,98 | 57,33 | 57,37 | 11.365 | 2001-08-21 | 00:00:00 | 57,38 | 57,69 | 57,20 | 57,22 | 8.585 | 2001-08-22 | 00:00:00 | 56,75 | 56,82 | 56,18 | 56,31 | 8.804 | 2001-08-23 | 00:00:00 | 56,21 | 57,00 | 56,17 | 56,67 | 6.850 | 2001-08-24 | 00:00:00 | 56,68 | 57,25 | 56,12 | 57,04 | 4.797 | 2001-08-27 | 00:00:00 | 57,10 | 58,07 | 57,09 | 57,80 | 10.911 | 2001-08-28 | 00:00:00 | 57,75 | 57,93 | 57,02 | 57,75 | 11.411 | 2001-08-29 | 00:00:00 | 58,15 | 58,20 | 57,35 | 57,82 | 5.672 | 2001-08-30 | 00:00:00 | 57,82 | 58,40 | 57,12 | 57,43 | 8.724 | 2001-08-31 | 00:00:00 | 57,33 | 58,07 | 57,27 | 58,00 | 6.788 | 2001-09-04 | 00:00:00 | 58,01 | 59,18 | 58,01 | 58,81 | 7.678 | 2001-09-05 | 00:00:00 | 58,70 | 59,20 | 57,20 | 57,90 | 12.031 | 2001-09-06 | 00:00:00 | 56,67 | 57,54 | 56,52 | 57,08 | 12.467 | 2001-09-07 | 00:00:00 | 57,08 | 57,42 | 56,45 | 56,65 | 10.589 | 2001-09-10 | 00:00:00 | 56,15 | 57,28 | 56,13 | 57,07 | 11.217 | 2001-09-17 | 00:00:00 | 55,57 | 57,42 | 54,57 | 56,62 | 13.705 | 2001-09-18 | 00:00:00 | 56,42 | 58,04 | 56,22 | 57,18 | 10.986 | 2001-09-19 | 00:00:00 | 56,50 | 57,30 | 56,50 | 57,06 | 13.933 | 2001-09-20 | 00:00:00 | 56,95 | 57,85 | 56,62 | 57,20 | 8.696 | 2001-09-21 | 00:00:00 | 55,30 | 57,04 | 54,83 | 55,25 | 12.819 | 2001-09-24 | 00:00:00 | 57,00 | 57,50 | 56,03 | 56,63 | 6.861 | 2001-09-25 | 00:00:00 | 56,78 | 57,85 | 56,60 | 57,71 | 8.524 | 2001-09-26 | 00:00:00 | 57,96 | 58,50 | 57,75 | 57,99 | 4.407 | 2001-09-27 | 00:00:00 | 57,99 | 58,27 | 57,70 | 57,77 | 5.864 | 2001-09-28 | 00:00:00 | 57,78 | 59,25 | 57,66 | 57,95 | 9.201 | 2001-10-01 | 00:00:00 | 57,99 | 59,30 | 57,80 | 58,39 | 8.022 | 2001-10-02 | 00:00:00 | 58,64 | 60,83 | 58,48 | 60,64 | 7.992 | 2001-10-03 | 00:00:00 | 61,09 | 61,09 | 60,03 | 60,49 | 7.501 | 2001-10-04 | 00:00:00 | 60,25 | 60,97 | 60,25 | 60,82 | 7.416 | 2001-10-05 | 00:00:00 | 60,82 | 61,35 | 60,31 | 61,27 | 4.478 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|