(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 | | 2002-09-19 | 00:00:00 | 43,68 | 43,68 | 42,10 | 42,28 | 12.482 | | 2002-09-20 | 00:00:00 | 42,28 | 42,49 | 42,03 | 42,20 | 15.948 | | 2002-09-23 | 00:00:00 | 42,10 | 42,10 | 41,20 | 41,97 | 9.470 | | 2002-09-24 | 00:00:00 | 41,25 | 41,43 | 40,65 | 40,79 | 9.584 | | 2002-09-25 | 00:00:00 | 41,10 | 42,38 | 41,10 | 41,92 | 13.453 | | 2002-09-26 | 00:00:00 | 41,94 | 42,98 | 41,46 | 42,88 | 9.694 | | 2002-09-27 | 00:00:00 | 42,80 | 42,87 | 40,92 | 41,20 | 9.061 | | 2002-09-30 | 00:00:00 | 41,05 | 41,20 | 39,73 | 40,13 | 13.403 | | 2002-10-01 | 00:00:00 | 40,15 | 42,37 | 39,19 | 42,30 | 18.438 | | 2002-10-02 | 00:00:00 | 42,20 | 42,30 | 40,91 | 41,09 | 8.713 | | 2002-10-03 | 00:00:00 | 41,19 | 43,50 | 41,19 | 43,35 | 17.334 | | 2002-10-04 | 00:00:00 | 43,44 | 43,59 | 41,90 | 42,28 | 11.414 | | 2002-10-07 | 00:00:00 | 42,28 | 42,65 | 41,20 | 41,33 | 11.395 | | 2002-10-08 | 00:00:00 | 41,36 | 41,80 | 39,75 | 39,81 | 16.685 | | 2002-10-09 | 00:00:00 | 39,71 | 40,36 | 39,41 | 39,76 | 14.024 | | 2002-10-10 | 00:00:00 | 39,60 | 41,63 | 39,31 | 41,57 | 16.758 | | 2002-10-11 | 00:00:00 | 41,90 | 43,93 | 41,75 | 43,23 | 12.822 | | 2002-10-14 | 00:00:00 | 43,03 | 43,36 | 42,60 | 43,24 | 7.728 | | 2002-10-15 | 00:00:00 | 44,04 | 44,05 | 42,91 | 44,05 | 11.661 | | 2002-10-16 | 00:00:00 | 44,05 | 44,20 | 43,15 | 43,58 | 9.295 | | 2002-10-17 | 00:00:00 | 44,00 | 44,94 | 43,80 | 44,79 | 11.346 | | 2002-10-18 | 00:00:00 | 44,55 | 45,30 | 43,80 | 44,73 | 10.653 | | 2002-10-21 | 00:00:00 | 44,60 | 45,65 | 44,30 | 45,47 | 8.845 | | 2002-10-22 | 00:00:00 | 45,47 | 47,26 | 45,33 | 46,70 | 11.821 | | 2002-10-23 | 00:00:00 | 46,00 | 46,83 | 44,97 | 46,70 | 11.476 | | 2002-10-24 | 00:00:00 | 46,66 | 47,60 | 45,70 | 45,94 | 11.193 | | 2002-10-25 | 00:00:00 | 46,50 | 46,79 | 45,60 | 46,65 | 11.610 | | 2002-10-28 | 00:00:00 | 47,48 | 50,18 | 46,81 | 49,42 | 19.309 | | 2002-10-29 | 00:00:00 | 49,22 | 49,45 | 47,70 | 49,06 | 13.445 | | 2002-10-30 | 00:00:00 | 48,94 | 50,65 | 48,88 | 50,32 | 13.393 | | 2002-10-31 | 00:00:00 | 50,19 | 50,74 | 49,55 | 49,71 | 15.875 | | 2002-11-01 | 00:00:00 | 49,72 | 51,91 | 49,30 | 51,75 | 11.065 | | 2002-11-04 | 00:00:00 | 52,02 | 53,08 | 51,84 | 52,21 | 16.209 | | 2002-11-05 | 00:00:00 | 52,21 | 52,21 | 50,77 | 51,12 | 15.946 | | 2002-11-06 | 00:00:00 | 51,23 | 51,44 | 49,90 | 50,29 | 16.694 | | 2002-11-07 | 00:00:00 | 50,10 | 50,38 | 49,45 | 49,60 | 13.748 | | 2002-11-08 | 00:00:00 | 49,85 | 51,03 | 49,08 | 49,25 | 10.890 | | 2002-11-11 | 00:00:00 | 49,00 | 49,15 | 47,90 | 47,90 | 9.679 | | 2002-11-12 | 00:00:00 | 48,01 | 49,58 | 48,01 | 48,79 | 15.032 | | 2002-11-13 | 00:00:00 | 48,79 | 48,99 | 47,33 | 48,37 | 11.428 | | 2002-11-14 | 00:00:00 | 48,62 | 49,24 | 47,81 | 49,24 | 13.732 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
