(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-21 | 00:00:00 | 57,06 | 57,13 | 56,00 | 56,13 | 8.349 | | 2000-08-22 | 00:00:00 | 56,25 | 56,31 | 54,94 | 55,06 | 13.128 | | 2000-08-23 | 00:00:00 | 55,00 | 55,69 | 54,00 | 54,38 | 16.330 | | 2000-08-24 | 00:00:00 | 54,44 | 55,00 | 51,88 | 52,75 | 27.939 | | 2000-08-25 | 00:00:00 | 51,81 | 52,25 | 50,50 | 50,81 | 35.044 | | 2000-08-28 | 00:00:00 | 51,00 | 51,38 | 49,31 | 50,38 | 45.336 | | 2000-08-29 | 00:00:00 | 50,56 | 52,13 | 50,06 | 51,44 | 28.078 | | 2000-08-30 | 00:00:00 | 51,25 | 51,44 | 50,50 | 50,81 | 17.167 | | 2000-08-31 | 00:00:00 | 50,88 | 51,44 | 50,31 | 50,58 | 18.078 | | 2000-09-01 | 00:00:00 | 50,50 | 50,75 | 48,75 | 49,81 | 21.824 | | 2000-09-05 | 00:00:00 | 49,50 | 50,25 | 48,94 | 48,94 | 14.948 | | 2000-09-06 | 00:00:00 | 48,75 | 48,94 | 47,75 | 48,13 | 26.273 | | 2000-09-07 | 00:00:00 | 48,38 | 51,88 | 48,38 | 48,75 | 29.407 | | 2000-09-08 | 00:00:00 | 49,50 | 52,88 | 49,50 | 51,75 | 19.891 | | 2000-09-11 | 00:00:00 | 52,19 | 53,63 | 52,19 | 53,00 | 13.116 | | 2000-09-12 | 00:00:00 | 54,88 | 54,94 | 53,38 | 53,44 | 14.154 | | 2000-09-13 | 00:00:00 | 53,19 | 53,25 | 51,50 | 51,75 | 12.411 | | 2000-09-14 | 00:00:00 | 51,75 | 51,94 | 50,94 | 51,44 | 11.224 | | 2000-09-15 | 00:00:00 | 50,88 | 51,19 | 50,00 | 50,50 | 12.696 | | 2000-09-18 | 00:00:00 | 50,50 | 50,56 | 49,50 | 49,75 | 7.723 | | 2000-09-19 | 00:00:00 | 49,75 | 50,31 | 48,69 | 49,50 | 11.727 | | 2000-09-20 | 00:00:00 | 49,44 | 49,50 | 47,88 | 48,50 | 8.741 | | 2000-09-21 | 00:00:00 | 48,38 | 50,00 | 47,75 | 50,00 | 14.670 | | 2000-09-22 | 00:00:00 | 49,63 | 50,38 | 49,06 | 49,75 | 13.352 | | 2000-09-25 | 00:00:00 | 50,25 | 51,75 | 50,19 | 50,75 | 11.354 | | 2000-09-26 | 00:00:00 | 50,94 | 50,94 | 49,69 | 49,94 | 13.349 | | 2000-09-27 | 00:00:00 | 50,06 | 50,38 | 49,63 | 50,00 | 11.433 | | 2000-09-28 | 00:00:00 | 50,00 | 51,69 | 49,88 | 51,50 | 10.352 | | 2000-09-29 | 00:00:00 | 51,38 | 53,13 | 51,31 | 52,19 | 10.969 | | 2000-10-02 | 00:00:00 | 52,25 | 52,63 | 50,50 | 51,25 | 8.062 | | 2000-10-03 | 00:00:00 | 51,50 | 53,00 | 51,44 | 52,38 | 7.588 | | 2000-10-04 | 00:00:00 | 52,38 | 54,13 | 52,25 | 53,94 | 7.599 | | 2000-10-05 | 00:00:00 | 53,81 | 55,81 | 53,69 | 55,38 | 8.176 | | 2000-10-06 | 00:00:00 | 54,00 | 55,31 | 53,69 | 55,00 | 10.180 | | 2000-10-09 | 00:00:00 | 54,75 | 54,94 | 53,31 | 53,69 | 6.695 | | 2000-10-10 | 00:00:00 | 53,56 | 54,19 | 53,13 | 54,00 | 6.580 | | 2000-10-11 | 00:00:00 | 53,50 | 53,88 | 51,94 | 52,50 | 6.521 | | 2000-10-12 | 00:00:00 | 52,81 | 52,81 | 50,94 | 51,38 | 4.319 | | 2000-10-13 | 00:00:00 | 51,13 | 53,56 | 50,81 | 53,56 | 7.261 | | 2000-10-16 | 00:00:00 | 53,44 | 53,56 | 52,63 | 53,38 | 8.335 | | 2000-10-17 | 00:00:00 | 53,25 | 53,25 | 51,75 | 52,06 | 8.689 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
