(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 51,90 | 52,04 | 51,41 | 51,86 | 5.940 | | 2002-05-29 | 00:00:00 | 51,75 | 51,99 | 51,51 | 51,72 | 7.509 | | 2002-05-30 | 00:00:00 | 51,60 | 51,79 | 50,50 | 51,17 | 10.909 | | 2002-05-31 | 00:00:00 | 51,18 | 51,62 | 50,80 | 51,49 | 7.802 | | 2002-06-03 | 00:00:00 | 51,29 | 51,84 | 49,99 | 50,03 | 8.121 | | 2002-06-04 | 00:00:00 | 50,04 | 51,65 | 49,81 | 51,58 | 10.534 | | 2002-06-05 | 00:00:00 | 51,20 | 51,87 | 50,91 | 51,29 | 10.405 | | 2002-06-06 | 00:00:00 | 51,30 | 51,30 | 49,00 | 49,29 | 14.521 | | 2002-06-07 | 00:00:00 | 48,79 | 50,94 | 48,79 | 50,62 | 9.730 | | 2002-06-10 | 00:00:00 | 50,82 | 50,92 | 50,31 | 50,58 | 9.054 | | 2002-06-11 | 00:00:00 | 50,80 | 51,35 | 49,99 | 50,09 | 9.352 | | 2002-06-12 | 00:00:00 | 50,09 | 50,45 | 49,67 | 50,30 | 12.371 | | 2002-06-13 | 00:00:00 | 50,37 | 50,67 | 49,59 | 50,26 | 9.599 | | 2002-06-14 | 00:00:00 | 48,75 | 49,23 | 47,30 | 49,15 | 16.920 | | 2002-06-17 | 00:00:00 | 49,26 | 49,75 | 49,00 | 49,63 | 10.506 | | 2002-06-18 | 00:00:00 | 49,38 | 49,83 | 49,12 | 49,26 | 14.206 | | 2002-06-19 | 00:00:00 | 49,17 | 49,23 | 47,81 | 48,18 | 14.051 | | 2002-06-20 | 00:00:00 | 47,93 | 48,40 | 46,95 | 47,62 | 12.562 | | 2002-06-21 | 00:00:00 | 46,89 | 48,20 | 46,89 | 47,87 | 12.956 | | 2002-06-24 | 00:00:00 | 48,20 | 48,24 | 46,31 | 47,84 | 10.543 | | 2002-06-25 | 00:00:00 | 47,35 | 47,45 | 45,51 | 45,70 | 26.331 | | 2002-06-26 | 00:00:00 | 44,50 | 46,79 | 43,55 | 46,53 | 31.712 | | 2002-06-27 | 00:00:00 | 46,53 | 46,85 | 44,64 | 45,80 | 20.903 | | 2002-06-28 | 00:00:00 | 45,65 | 47,25 | 45,65 | 47,00 | 11.165 | | 2002-07-01 | 00:00:00 | 46,80 | 47,15 | 45,68 | 45,83 | 10.734 | | 2002-07-02 | 00:00:00 | 45,73 | 45,81 | 43,41 | 44,40 | 15.619 | | 2002-07-03 | 00:00:00 | 44,50 | 45,70 | 44,08 | 45,62 | 15.388 | | 2002-07-05 | 00:00:00 | 46,10 | 47,70 | 45,35 | 47,47 | 4.909 | | 2002-07-08 | 00:00:00 | 47,50 | 47,99 | 46,61 | 46,76 | 13.508 | | 2002-07-09 | 00:00:00 | 46,51 | 46,85 | 45,64 | 45,67 | 9.826 | | 2002-07-10 | 00:00:00 | 45,37 | 45,80 | 44,13 | 44,13 | 12.340 | | 2002-07-11 | 00:00:00 | 44,07 | 45,74 | 43,81 | 45,45 | 13.015 | | 2002-07-12 | 00:00:00 | 45,24 | 45,75 | 44,40 | 44,85 | 9.778 | | 2002-07-15 | 00:00:00 | 44,88 | 44,88 | 43,61 | 44,15 | 14.946 | | 2002-07-16 | 00:00:00 | 43,65 | 45,35 | 43,65 | 44,30 | 18.228 | | 2002-07-17 | 00:00:00 | 44,45 | 45,50 | 43,81 | 44,02 | 10.622 | | 2002-07-18 | 00:00:00 | 44,32 | 45,00 | 43,27 | 43,42 | 12.335 | | 2002-07-19 | 00:00:00 | 42,80 | 43,40 | 42,00 | 42,23 | 13.600 | | 2002-07-22 | 00:00:00 | 40,30 | 41,00 | 36,05 | 38,78 | 36.775 | | 2002-07-23 | 00:00:00 | 38,30 | 38,77 | 36,41 | 37,25 | 20.173 | | 2002-07-24 | 00:00:00 | 36,10 | 38,20 | 35,33 | 37,75 | 19.119 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
