(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 | | 2002-04-01 | 00:00:00 | 55,05 | 55,15 | 54,64 | 55,11 | 6.596 | | 2002-04-02 | 00:00:00 | 55,00 | 55,33 | 54,65 | 55,17 | 6.114 | | 2002-04-03 | 00:00:00 | 55,52 | 56,35 | 54,80 | 55,13 | 10.008 | | 2002-04-04 | 00:00:00 | 55,33 | 55,46 | 54,75 | 55,10 | 13.682 | | 2002-04-05 | 00:00:00 | 55,10 | 55,20 | 54,34 | 54,86 | 4.611 | | 2002-04-08 | 00:00:00 | 54,00 | 54,66 | 53,95 | 54,48 | 6.401 | | 2002-04-09 | 00:00:00 | 54,23 | 54,42 | 53,05 | 53,50 | 12.091 | | 2002-04-10 | 00:00:00 | 53,10 | 53,60 | 52,61 | 53,46 | 14.469 | | 2002-04-11 | 00:00:00 | 53,45 | 53,61 | 51,75 | 51,82 | 8.705 | | 2002-04-12 | 00:00:00 | 51,99 | 52,70 | 51,45 | 52,20 | 10.065 | | 2002-04-15 | 00:00:00 | 52,55 | 52,55 | 51,99 | 52,04 | 7.240 | | 2002-04-16 | 00:00:00 | 52,55 | 55,18 | 52,55 | 55,14 | 9.439 | | 2002-04-17 | 00:00:00 | 55,41 | 56,00 | 54,80 | 55,07 | 6.846 | | 2002-04-18 | 00:00:00 | 55,10 | 55,10 | 53,90 | 54,79 | 6.519 | | 2002-04-19 | 00:00:00 | 54,79 | 54,79 | 53,15 | 53,80 | 10.006 | | 2002-04-22 | 00:00:00 | 53,00 | 53,10 | 52,18 | 52,30 | 11.731 | | 2002-04-23 | 00:00:00 | 52,01 | 53,38 | 51,96 | 52,40 | 6.015 | | 2002-04-24 | 00:00:00 | 52,65 | 53,25 | 51,81 | 51,88 | 10.576 | | 2002-04-25 | 00:00:00 | 51,90 | 53,15 | 51,90 | 53,09 | 8.140 | | 2002-04-26 | 00:00:00 | 52,00 | 52,00 | 49,66 | 50,32 | 25.591 | | 2002-04-29 | 00:00:00 | 50,32 | 50,32 | 48,26 | 48,27 | 35.446 | | 2002-04-30 | 00:00:00 | 48,40 | 50,15 | 47,80 | 49,50 | 62.750 | | 2002-05-01 | 00:00:00 | 49,35 | 49,95 | 48,55 | 49,06 | 44.987 | | 2002-05-02 | 00:00:00 | 49,47 | 49,49 | 48,89 | 49,14 | 15.372 | | 2002-05-03 | 00:00:00 | 49,10 | 49,10 | 48,25 | 48,39 | 15.671 | | 2002-05-06 | 00:00:00 | 48,43 | 49,02 | 47,49 | 47,80 | 13.972 | | 2002-05-07 | 00:00:00 | 48,15 | 48,49 | 47,40 | 48,00 | 11.136 | | 2002-05-08 | 00:00:00 | 48,60 | 49,49 | 48,38 | 49,24 | 14.440 | | 2002-05-09 | 00:00:00 | 49,24 | 49,50 | 49,00 | 49,10 | 12.193 | | 2002-05-10 | 00:00:00 | 49,15 | 49,21 | 47,18 | 47,27 | 17.155 | | 2002-05-13 | 00:00:00 | 47,02 | 48,54 | 46,74 | 48,50 | 10.831 | | 2002-05-14 | 00:00:00 | 48,75 | 49,25 | 48,50 | 49,06 | 10.461 | | 2002-05-15 | 00:00:00 | 49,06 | 50,20 | 48,90 | 50,12 | 19.985 | | 2002-05-16 | 00:00:00 | 50,49 | 51,15 | 50,20 | 51,11 | 12.347 | | 2002-05-17 | 00:00:00 | 51,20 | 51,54 | 50,45 | 51,54 | 9.545 | | 2002-05-20 | 00:00:00 | 51,40 | 51,54 | 50,50 | 50,64 | 5.700 | | 2002-05-21 | 00:00:00 | 50,64 | 51,00 | 50,48 | 50,66 | 10.427 | | 2002-05-22 | 00:00:00 | 50,46 | 51,25 | 50,14 | 51,20 | 8.400 | | 2002-05-23 | 00:00:00 | 51,45 | 52,00 | 51,02 | 51,98 | 5.782 | | 2002-05-24 | 00:00:00 | 51,90 | 52,20 | 51,45 | 51,75 | 7.928 | | 2002-05-28 | 00:00:00 | 51,90 | 52,04 | 51,41 | 51,86 | 5.940 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
