(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 60,82 | 61,35 | 60,31 | 61,27 | 4.478 | | 2001-10-08 | 00:00:00 | 61,15 | 62,32 | 60,96 | 61,73 | 5.098 | | 2001-10-09 | 00:00:00 | 61,48 | 61,48 | 60,67 | 61,15 | 6.367 | | 2001-10-10 | 00:00:00 | 60,90 | 62,40 | 60,82 | 61,89 | 6.907 | | 2001-10-11 | 00:00:00 | 62,14 | 63,30 | 61,11 | 61,99 | 8.383 | | 2001-10-12 | 00:00:00 | 61,74 | 61,88 | 59,90 | 60,31 | 5.598 | | 2001-10-15 | 00:00:00 | 60,70 | 60,70 | 59,81 | 59,99 | 5.105 | | 2001-10-16 | 00:00:00 | 59,99 | 60,85 | 59,50 | 60,57 | 5.318 | | 2001-10-17 | 00:00:00 | 60,57 | 61,20 | 60,06 | 60,29 | 5.384 | | 2001-10-18 | 00:00:00 | 60,07 | 60,27 | 59,26 | 59,29 | 5.613 | | 2001-10-19 | 00:00:00 | 59,29 | 59,40 | 58,22 | 59,03 | 11.576 | | 2001-10-22 | 00:00:00 | 58,83 | 59,05 | 58,23 | 58,80 | 6.155 | | 2001-10-23 | 00:00:00 | 59,00 | 59,26 | 56,92 | 58,00 | 13.274 | | 2001-10-24 | 00:00:00 | 58,15 | 59,50 | 57,50 | 59,47 | 8.343 | | 2001-10-25 | 00:00:00 | 59,17 | 59,55 | 58,36 | 59,54 | 6.125 | | 2001-10-26 | 00:00:00 | 59,40 | 60,25 | 58,74 | 59,81 | 5.032 | | 2001-10-29 | 00:00:00 | 59,45 | 59,75 | 58,50 | 58,80 | 8.155 | | 2001-10-30 | 00:00:00 | 57,75 | 57,76 | 56,90 | 57,16 | 10.416 | | 2001-10-31 | 00:00:00 | 57,66 | 57,72 | 57,13 | 57,14 | 7.262 | | 2001-11-01 | 00:00:00 | 57,19 | 60,14 | 56,90 | 59,97 | 10.049 | | 2001-11-02 | 00:00:00 | 59,77 | 61,20 | 59,45 | 59,82 | 9.377 | | 2001-11-05 | 00:00:00 | 60,35 | 60,36 | 59,87 | 60,16 | 4.867 | | 2001-11-06 | 00:00:00 | 60,20 | 60,50 | 59,75 | 60,50 | 4.581 | | 2001-11-07 | 00:00:00 | 60,50 | 60,64 | 59,70 | 59,85 | 6.060 | | 2001-11-08 | 00:00:00 | 60,00 | 61,50 | 59,91 | 61,08 | 5.132 | | 2001-11-09 | 00:00:00 | 61,09 | 62,13 | 60,66 | 60,99 | 3.577 | | 2001-11-12 | 00:00:00 | 60,99 | 60,99 | 59,95 | 60,79 | 3.107 | | 2001-11-13 | 00:00:00 | 61,00 | 62,00 | 60,60 | 61,27 | 5.334 | | 2001-11-14 | 00:00:00 | 62,60 | 62,65 | 61,30 | 62,51 | 9.230 | | 2001-11-15 | 00:00:00 | 62,41 | 62,71 | 61,91 | 62,25 | 8.791 | | 2001-11-16 | 00:00:00 | 62,50 | 63,06 | 62,00 | 62,84 | 5.677 | | 2001-11-19 | 00:00:00 | 63,00 | 63,78 | 62,65 | 63,36 | 5.652 | | 2001-11-20 | 00:00:00 | 63,30 | 63,94 | 62,90 | 63,24 | 6.312 | | 2001-11-21 | 00:00:00 | 63,10 | 63,58 | 62,75 | 63,55 | 5.793 | | 2001-11-23 | 00:00:00 | 63,52 | 63,93 | 63,13 | 63,76 | 1.175 | | 2001-11-26 | 00:00:00 | 63,78 | 63,93 | 62,48 | 63,65 | 4.158 | | 2001-11-27 | 00:00:00 | 63,45 | 63,46 | 62,50 | 62,84 | 5.239 | | 2001-11-28 | 00:00:00 | 62,84 | 63,22 | 62,10 | 63,12 | 8.012 | | 2001-11-29 | 00:00:00 | 63,37 | 64,35 | 63,00 | 64,05 | 10.721 | | 2001-11-30 | 00:00:00 | 64,00 | 65,15 | 63,90 | 65,08 | 12.056 | | 2001-12-03 | 00:00:00 | 64,90 | 65,00 | 64,26 | 64,98 | 10.632 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
