(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 64,90 | 65,00 | 64,26 | 64,98 | 10.632 | | 2001-12-04 | 00:00:00 | 64,60 | 64,76 | 64,38 | 64,59 | 6.583 | | 2001-12-05 | 00:00:00 | 63,95 | 64,95 | 63,88 | 64,00 | 11.880 | | 2001-12-06 | 00:00:00 | 64,10 | 64,15 | 63,25 | 63,62 | 11.697 | | 2001-12-07 | 00:00:00 | 63,10 | 63,20 | 62,10 | 62,45 | 9.558 | | 2001-12-10 | 00:00:00 | 62,45 | 62,79 | 61,90 | 62,30 | 9.577 | | 2001-12-11 | 00:00:00 | 62,25 | 62,32 | 61,70 | 62,04 | 7.165 | | 2001-12-12 | 00:00:00 | 62,15 | 62,20 | 61,68 | 61,85 | 8.530 | | 2001-12-13 | 00:00:00 | 61,65 | 62,30 | 61,15 | 62,01 | 8.358 | | 2001-12-14 | 00:00:00 | 61,66 | 62,24 | 61,34 | 61,96 | 5.388 | | 2001-12-17 | 00:00:00 | 62,18 | 63,85 | 62,13 | 63,85 | 6.165 | | 2001-12-18 | 00:00:00 | 63,60 | 64,08 | 63,29 | 63,60 | 7.639 | | 2001-12-19 | 00:00:00 | 63,55 | 63,72 | 63,13 | 63,20 | 12.309 | | 2001-12-20 | 00:00:00 | 63,26 | 63,33 | 62,35 | 62,47 | 4.732 | | 2001-12-21 | 00:00:00 | 62,22 | 62,80 | 61,53 | 61,80 | 14.534 | | 2001-12-24 | 00:00:00 | 62,30 | 62,30 | 61,45 | 61,62 | 2.382 | | 2001-12-26 | 00:00:00 | 61,66 | 62,46 | 61,44 | 61,58 | 4.094 | | 2001-12-27 | 00:00:00 | 61,60 | 62,65 | 61,58 | 62,50 | 5.342 | | 2001-12-28 | 00:00:00 | 62,70 | 62,93 | 61,84 | 62,13 | 5.690 | | 2001-12-31 | 00:00:00 | 62,15 | 62,60 | 61,63 | 61,73 | 4.411 | | 2002-01-02 | 00:00:00 | 61,75 | 62,51 | 61,35 | 62,51 | 8.657 | | 2002-01-03 | 00:00:00 | 62,55 | 62,55 | 61,71 | 62,50 | 7.260 | | 2002-01-04 | 00:00:00 | 62,60 | 63,25 | 62,29 | 62,58 | 6.038 | | 2002-01-07 | 00:00:00 | 62,57 | 62,58 | 60,80 | 61,00 | 10.422 | | 2002-01-08 | 00:00:00 | 59,75 | 59,76 | 58,75 | 59,10 | 20.212 | | 2002-01-09 | 00:00:00 | 59,00 | 59,00 | 57,00 | 57,93 | 17.846 | | 2002-01-10 | 00:00:00 | 57,77 | 58,20 | 57,50 | 58,03 | 20.286 | | 2002-01-11 | 00:00:00 | 58,23 | 58,35 | 57,94 | 58,04 | 11.022 | | 2002-01-14 | 00:00:00 | 58,00 | 58,00 | 57,20 | 57,45 | 13.708 | | 2002-01-15 | 00:00:00 | 57,90 | 57,90 | 57,21 | 57,51 | 13.153 | | 2002-01-16 | 00:00:00 | 57,50 | 57,50 | 56,70 | 56,95 | 12.828 | | 2002-01-17 | 00:00:00 | 57,05 | 57,35 | 56,70 | 57,24 | 7.331 | | 2002-01-18 | 00:00:00 | 57,15 | 57,45 | 56,86 | 56,89 | 8.790 | | 2002-01-22 | 00:00:00 | 57,05 | 57,18 | 55,90 | 56,25 | 10.944 | | 2002-01-23 | 00:00:00 | 56,45 | 56,50 | 55,40 | 56,07 | 11.344 | | 2002-01-24 | 00:00:00 | 56,50 | 58,50 | 56,05 | 58,46 | 15.344 | | 2002-01-25 | 00:00:00 | 58,15 | 58,30 | 56,20 | 56,50 | 10.720 | | 2002-01-28 | 00:00:00 | 56,00 | 56,56 | 55,90 | 56,25 | 7.251 | | 2002-01-29 | 00:00:00 | 56,25 | 56,30 | 54,42 | 54,62 | 13.260 | | 2002-01-30 | 00:00:00 | 54,62 | 54,80 | 53,39 | 54,38 | 13.510 | | 2002-01-31 | 00:00:00 | 54,51 | 56,10 | 54,51 | 55,48 | 7.624 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
