(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 2024-05-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 63,69 | 64,88 | 63,56 | 64,31 | 15.587 | | 2000-12-14 | 00:00:00 | 64,19 | 64,94 | 64,19 | 64,75 | 8.456 | | 2000-12-15 | 00:00:00 | 64,75 | 65,63 | 63,56 | 64,44 | 15.363 | | 2000-12-18 | 00:00:00 | 64,19 | 64,25 | 62,38 | 62,94 | 5.767 | | 2000-12-19 | 00:00:00 | 62,25 | 62,25 | 60,38 | 60,63 | 11.801 | | 2000-12-20 | 00:00:00 | 60,38 | 60,56 | 57,50 | 57,88 | 10.020 | | 2000-12-21 | 00:00:00 | 57,00 | 58,13 | 55,13 | 58,00 | 10.900 | | 2000-12-22 | 00:00:00 | 58,00 | 58,81 | 57,69 | 58,06 | 11.097 | | 2000-12-26 | 00:00:00 | 58,31 | 59,63 | 58,31 | 59,31 | 5.173 | | 2000-12-27 | 00:00:00 | 59,06 | 61,38 | 58,63 | 61,38 | 8.022 | | 2000-12-28 | 00:00:00 | 61,63 | 62,13 | 61,31 | 61,88 | 6.872 | | 2000-12-29 | 00:00:00 | 61,25 | 63,19 | 61,25 | 62,44 | 8.196 | | 2001-01-02 | 00:00:00 | 62,44 | 62,69 | 61,25 | 62,00 | 6.930 | | 2001-01-03 | 00:00:00 | 62,00 | 65,31 | 62,00 | 65,31 | 12.384 | | 2001-01-04 | 00:00:00 | 64,00 | 68,44 | 63,69 | 67,81 | 13.605 | | 2001-01-05 | 00:00:00 | 66,63 | 66,94 | 65,00 | 65,50 | 7.026 | | 2001-01-08 | 00:00:00 | 65,75 | 66,00 | 62,00 | 64,06 | 9.331 | | 2001-01-09 | 00:00:00 | 63,69 | 65,25 | 63,31 | 64,56 | 12.352 | | 2001-01-10 | 00:00:00 | 64,31 | 66,94 | 64,06 | 66,19 | 9.645 | | 2001-01-11 | 00:00:00 | 66,56 | 67,00 | 66,00 | 66,31 | 6.581 | | 2001-01-12 | 00:00:00 | 66,31 | 67,88 | 66,31 | 67,50 | 9.480 | | 2001-01-16 | 00:00:00 | 67,50 | 68,19 | 66,44 | 67,63 | 9.117 | | 2001-01-17 | 00:00:00 | 67,44 | 68,13 | 67,25 | 68,13 | 8.253 | | 2001-01-18 | 00:00:00 | 68,25 | 68,69 | 66,94 | 67,94 | 12.774 | | 2001-01-19 | 00:00:00 | 67,94 | 67,94 | 66,63 | 67,94 | 10.288 | | 2001-01-22 | 00:00:00 | 67,94 | 67,94 | 66,25 | 67,75 | 6.693 | | 2001-01-23 | 00:00:00 | 68,38 | 68,69 | 67,81 | 68,25 | 8.068 | | 2001-01-24 | 00:00:00 | 68,31 | 68,69 | 67,44 | 67,75 | 7.600 | | 2001-01-25 | 00:00:00 | 67,75 | 68,06 | 66,63 | 67,88 | 6.803 | | 2001-01-26 | 00:00:00 | 63,75 | 63,94 | 58,75 | 59,88 | 59.707 | | 2001-01-29 | 00:00:00 | 60,00 | 61,99 | 58,90 | 61,32 | 14.829 | | 2001-01-30 | 00:00:00 | 61,42 | 61,42 | 59,76 | 60,80 | 15.587 | | 2001-01-31 | 00:00:00 | 59,80 | 59,90 | 58,40 | 59,18 | 33.697 | | 2001-02-01 | 00:00:00 | 59,18 | 59,98 | 58,43 | 59,24 | 14.364 | | 2001-02-02 | 00:00:00 | 59,24 | 59,24 | 56,96 | 57,27 | 13.395 | | 2001-02-05 | 00:00:00 | 57,40 | 57,47 | 55,83 | 57,24 | 12.157 | | 2001-02-06 | 00:00:00 | 57,20 | 58,35 | 56,97 | 57,15 | 11.819 | | 2001-02-07 | 00:00:00 | 56,25 | 56,25 | 53,81 | 55,06 | 32.404 | | 2001-02-08 | 00:00:00 | 55,35 | 56,28 | 55,20 | 55,36 | 14.836 | | 2001-02-09 | 00:00:00 | 55,61 | 55,85 | 55,00 | 55,10 | 13.179 | | 2001-02-12 | 00:00:00 | 55,02 | 56,39 | 55,01 | 55,41 | 9.411 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
