(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 | | 2000-06-23 | 00:00:00 | 66,06 | 67,00 | 64,56 | 64,56 | 5.104 | | 2000-06-26 | 00:00:00 | 64,63 | 65,31 | 62,94 | 63,50 | 7.748 | | 2000-06-27 | 00:00:00 | 63,56 | 63,69 | 62,50 | 62,75 | 10.511 | | 2000-06-28 | 00:00:00 | 63,13 | 63,38 | 61,69 | 61,86 | 5.353 | | 2000-06-29 | 00:00:00 | 62,06 | 62,50 | 61,56 | 62,31 | 8.994 | | 2000-06-30 | 00:00:00 | 62,13 | 62,69 | 61,75 | 61,94 | 7.857 | | 2000-07-03 | 00:00:00 | 61,88 | 63,38 | 61,63 | 63,38 | 3.872 | | 2000-07-05 | 00:00:00 | 62,88 | 63,25 | 61,19 | 62,19 | 8.795 | | 2000-07-06 | 00:00:00 | 62,63 | 62,88 | 62,00 | 62,44 | 4.703 | | 2000-07-07 | 00:00:00 | 62,81 | 64,94 | 62,69 | 63,75 | 4.503 | | 2000-07-10 | 00:00:00 | 63,81 | 64,00 | 62,25 | 62,25 | 3.771 | | 2000-07-11 | 00:00:00 | 62,38 | 62,88 | 62,19 | 62,31 | 6.223 | | 2000-07-12 | 00:00:00 | 62,06 | 62,50 | 61,88 | 62,25 | 9.040 | | 2000-07-13 | 00:00:00 | 62,31 | 63,00 | 61,88 | 62,69 | 8.800 | | 2000-07-14 | 00:00:00 | 62,69 | 62,75 | 61,75 | 62,00 | 10.176 | | 2000-07-17 | 00:00:00 | 61,50 | 62,50 | 61,00 | 61,16 | 7.953 | | 2000-07-18 | 00:00:00 | 60,63 | 60,75 | 59,56 | 59,75 | 11.675 | | 2000-07-19 | 00:00:00 | 62,00 | 62,44 | 61,69 | 62,13 | 15.388 | | 2000-07-20 | 00:00:00 | 62,06 | 63,31 | 61,63 | 62,94 | 18.686 | | 2000-07-21 | 00:00:00 | 63,13 | 63,13 | 60,75 | 60,81 | 8.546 | | 2000-07-24 | 00:00:00 | 61,06 | 61,50 | 59,50 | 60,44 | 16.197 | | 2000-07-25 | 00:00:00 | 61,19 | 62,31 | 60,44 | 62,13 | 14.782 | | 2000-07-26 | 00:00:00 | 61,50 | 62,44 | 60,81 | 61,69 | 12.073 | | 2000-07-27 | 00:00:00 | 61,88 | 62,06 | 60,81 | 61,06 | 10.193 | | 2000-07-28 | 00:00:00 | 61,06 | 61,31 | 59,00 | 59,38 | 8.455 | | 2000-07-31 | 00:00:00 | 59,44 | 62,13 | 59,13 | 61,63 | 11.399 | | 2000-08-01 | 00:00:00 | 61,75 | 64,00 | 61,63 | 63,19 | 9.030 | | 2000-08-02 | 00:00:00 | 63,00 | 64,75 | 62,31 | 63,44 | 9.409 | | 2000-08-03 | 00:00:00 | 63,19 | 63,44 | 62,50 | 63,00 | 4.334 | | 2000-08-04 | 00:00:00 | 63,00 | 63,13 | 62,38 | 62,63 | 4.828 | | 2000-08-07 | 00:00:00 | 62,56 | 64,38 | 62,50 | 64,31 | 8.605 | | 2000-08-08 | 00:00:00 | 64,13 | 64,13 | 63,13 | 63,75 | 5.942 | | 2000-08-09 | 00:00:00 | 63,63 | 63,63 | 61,19 | 61,88 | 5.909 | | 2000-08-10 | 00:00:00 | 61,88 | 62,13 | 60,25 | 62,06 | 7.847 | | 2000-08-11 | 00:00:00 | 62,06 | 62,06 | 61,25 | 61,56 | 4.922 | | 2000-08-14 | 00:00:00 | 61,50 | 63,81 | 60,88 | 63,50 | 7.622 | | 2000-08-15 | 00:00:00 | 63,13 | 63,56 | 62,56 | 62,56 | 4.654 | | 2000-08-16 | 00:00:00 | 61,38 | 61,44 | 55,56 | 56,75 | 75.536 | | 2000-08-17 | 00:00:00 | 56,81 | 57,19 | 55,81 | 56,75 | 28.361 | | 2000-08-18 | 00:00:00 | 56,81 | 56,88 | 55,38 | 56,06 | 12.261 | | 2000-08-21 | 00:00:00 | 57,06 | 57,13 | 56,00 | 56,13 | 8.349 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
