(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 54,51 | 56,10 | 54,51 | 55,48 | 7.624 | | 2002-02-01 | 00:00:00 | 55,68 | 56,45 | 55,35 | 55,68 | 6.821 | | 2002-02-04 | 00:00:00 | 55,58 | 56,05 | 54,63 | 54,74 | 14.163 | | 2002-02-05 | 00:00:00 | 54,84 | 55,70 | 53,60 | 54,41 | 12.583 | | 2002-02-06 | 00:00:00 | 54,46 | 54,62 | 52,15 | 52,95 | 16.494 | | 2002-02-07 | 00:00:00 | 53,00 | 55,10 | 52,95 | 54,65 | 11.133 | | 2002-02-08 | 00:00:00 | 54,30 | 55,38 | 54,30 | 55,12 | 8.715 | | 2002-02-11 | 00:00:00 | 55,37 | 56,21 | 55,10 | 56,07 | 9.984 | | 2002-02-12 | 00:00:00 | 56,07 | 56,40 | 55,20 | 56,21 | 8.607 | | 2002-02-13 | 00:00:00 | 56,20 | 56,70 | 55,50 | 56,18 | 6.211 | | 2002-02-14 | 00:00:00 | 56,58 | 56,79 | 55,74 | 56,10 | 6.436 | | 2002-02-15 | 00:00:00 | 55,96 | 56,20 | 54,79 | 55,09 | 11.259 | | 2002-02-19 | 00:00:00 | 54,90 | 54,90 | 54,05 | 54,14 | 13.751 | | 2002-02-20 | 00:00:00 | 53,80 | 55,44 | 53,79 | 55,43 | 6.917 | | 2002-02-21 | 00:00:00 | 54,80 | 55,30 | 53,20 | 53,50 | 8.143 | | 2002-02-22 | 00:00:00 | 53,70 | 55,44 | 53,60 | 55,08 | 9.126 | | 2002-02-25 | 00:00:00 | 55,00 | 56,75 | 54,98 | 56,32 | 6.107 | | 2002-02-26 | 00:00:00 | 57,07 | 57,98 | 56,48 | 56,48 | 11.461 | | 2002-02-27 | 00:00:00 | 56,64 | 57,35 | 55,76 | 55,89 | 9.256 | | 2002-02-28 | 00:00:00 | 56,19 | 57,00 | 55,65 | 55,65 | 7.864 | | 2002-03-01 | 00:00:00 | 55,82 | 56,38 | 55,42 | 55,93 | 8.401 | | 2002-03-04 | 00:00:00 | 56,25 | 56,38 | 54,96 | 56,02 | 12.315 | | 2002-03-05 | 00:00:00 | 56,02 | 56,32 | 55,52 | 55,92 | 9.141 | | 2002-03-06 | 00:00:00 | 56,27 | 56,98 | 56,25 | 56,85 | 11.181 | | 2002-03-07 | 00:00:00 | 56,95 | 56,96 | 56,22 | 56,95 | 7.312 | | 2002-03-08 | 00:00:00 | 57,50 | 58,30 | 57,35 | 58,30 | 10.937 | | 2002-03-11 | 00:00:00 | 58,10 | 58,18 | 57,58 | 57,67 | 7.932 | | 2002-03-12 | 00:00:00 | 56,90 | 58,26 | 56,77 | 57,75 | 6.785 | | 2002-03-13 | 00:00:00 | 57,80 | 58,04 | 57,15 | 57,20 | 7.598 | | 2002-03-14 | 00:00:00 | 57,32 | 57,48 | 56,88 | 57,11 | 7.375 | | 2002-03-15 | 00:00:00 | 57,61 | 57,61 | 56,25 | 56,75 | 9.821 | | 2002-03-18 | 00:00:00 | 56,85 | 57,00 | 56,62 | 56,69 | 5.465 | | 2002-03-19 | 00:00:00 | 54,80 | 55,33 | 54,48 | 54,85 | 19.765 | | 2002-03-20 | 00:00:00 | 54,60 | 55,05 | 53,95 | 54,18 | 12.073 | | 2002-03-21 | 00:00:00 | 54,32 | 54,70 | 53,83 | 53,93 | 6.340 | | 2002-03-22 | 00:00:00 | 54,00 | 54,09 | 53,23 | 53,23 | 14.496 | | 2002-03-25 | 00:00:00 | 53,28 | 53,40 | 53,00 | 53,20 | 11.555 | | 2002-03-26 | 00:00:00 | 53,65 | 54,25 | 53,65 | 54,20 | 7.987 | | 2002-03-27 | 00:00:00 | 54,27 | 55,79 | 54,00 | 55,21 | 12.829 | | 2002-03-28 | 00:00:00 | 55,65 | 55,75 | 55,25 | 55,55 | 8.627 | | 2002-04-01 | 00:00:00 | 55,05 | 55,15 | 54,64 | 55,11 | 6.596 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
