(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 53,55 | 53,55 | 52,75 | 53,46 | 11.507 | | 2003-01-15 | 00:00:00 | 53,46 | 53,50 | 52,18 | 52,45 | 8.593 | | 2003-01-16 | 00:00:00 | 52,50 | 52,85 | 51,60 | 51,65 | 14.113 | | 2003-01-17 | 00:00:00 | 51,65 | 51,65 | 50,70 | 50,76 | 9.004 | | 2003-01-21 | 00:00:00 | 50,95 | 51,28 | 49,88 | 49,88 | 11.668 | | 2003-01-22 | 00:00:00 | 49,18 | 50,87 | 49,18 | 50,22 | 11.227 | | 2003-01-23 | 00:00:00 | 50,30 | 50,42 | 48,51 | 48,96 | 17.487 | | 2003-01-24 | 00:00:00 | 48,97 | 49,30 | 47,65 | 47,66 | 12.268 | | 2003-01-27 | 00:00:00 | 47,66 | 48,55 | 47,34 | 47,45 | 12.093 | | 2003-01-28 | 00:00:00 | 47,75 | 48,20 | 47,05 | 48,15 | 11.418 | | 2003-01-29 | 00:00:00 | 47,50 | 48,28 | 47,10 | 47,60 | 17.473 | | 2003-01-30 | 00:00:00 | 47,61 | 47,61 | 46,20 | 46,20 | 18.455 | | 2003-01-31 | 00:00:00 | 46,00 | 47,33 | 45,95 | 46,87 | 24.415 | | 2003-02-03 | 00:00:00 | 47,00 | 47,43 | 46,07 | 47,00 | 13.177 | | 2003-02-04 | 00:00:00 | 46,20 | 46,38 | 45,50 | 45,96 | 10.658 | | 2003-02-05 | 00:00:00 | 45,97 | 46,70 | 45,41 | 45,61 | 9.641 | | 2003-02-06 | 00:00:00 | 45,55 | 45,70 | 44,65 | 45,13 | 11.293 | | 2003-02-07 | 00:00:00 | 45,13 | 45,31 | 44,50 | 44,50 | 11.097 | | 2003-02-10 | 00:00:00 | 44,50 | 44,85 | 43,71 | 44,15 | 11.078 | | 2003-02-11 | 00:00:00 | 43,99 | 44,06 | 43,30 | 43,87 | 13.533 | | 2003-02-12 | 00:00:00 | 44,40 | 44,52 | 43,57 | 43,60 | 13.886 | | 2003-02-13 | 00:00:00 | 43,52 | 43,65 | 42,69 | 43,09 | 9.935 | | 2003-02-14 | 00:00:00 | 43,20 | 44,89 | 43,20 | 44,88 | 13.263 | | 2003-02-18 | 00:00:00 | 44,80 | 45,53 | 44,50 | 44,50 | 14.059 | | 2003-02-19 | 00:00:00 | 44,45 | 44,50 | 43,67 | 44,37 | 13.131 | | 2003-02-20 | 00:00:00 | 44,02 | 44,17 | 41,98 | 42,38 | 32.926 | | 2003-02-21 | 00:00:00 | 42,68 | 43,37 | 42,41 | 42,67 | 22.283 | | 2003-02-24 | 00:00:00 | 42,52 | 42,64 | 41,70 | 42,00 | 10.536 | | 2003-02-25 | 00:00:00 | 42,00 | 43,00 | 41,61 | 42,82 | 18.426 | | 2003-02-26 | 00:00:00 | 43,00 | 43,20 | 42,42 | 42,92 | 15.752 | | 2003-02-27 | 00:00:00 | 43,00 | 43,54 | 42,65 | 43,08 | 15.078 | | 2003-02-28 | 00:00:00 | 43,08 | 43,90 | 43,08 | 43,42 | 13.115 | | 2003-03-03 | 00:00:00 | 43,56 | 43,93 | 42,91 | 43,07 | 10.003 | | 2003-03-04 | 00:00:00 | 43,07 | 43,11 | 42,57 | 42,60 | 8.668 | | 2003-03-05 | 00:00:00 | 42,61 | 43,18 | 42,53 | 43,18 | 10.164 | | 2003-03-06 | 00:00:00 | 42,83 | 42,84 | 41,83 | 42,10 | 9.501 | | 2003-03-07 | 00:00:00 | 42,11 | 42,65 | 41,66 | 42,60 | 10.106 | | 2003-03-10 | 00:00:00 | 42,25 | 42,31 | 41,05 | 41,30 | 17.844 | | 2003-03-11 | 00:00:00 | 41,40 | 41,78 | 41,01 | 41,15 | 13.388 | | 2003-03-12 | 00:00:00 | 40,72 | 41,82 | 40,68 | 41,81 | 12.714 | | 2003-03-13 | 00:00:00 | 42,40 | 43,46 | 42,06 | 43,43 | 15.697 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
