(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 | | 2001-04-10 | 00:00:00 | 51,79 | 52,77 | 51,79 | 52,00 | 14.424 | | 2001-04-11 | 00:00:00 | 52,05 | 52,45 | 51,05 | 51,23 | 8.366 | | 2001-04-12 | 00:00:00 | 51,30 | 52,43 | 51,05 | 51,99 | 6.715 | | 2001-04-16 | 00:00:00 | 51,99 | 52,60 | 51,75 | 52,12 | 5.987 | | 2001-04-17 | 00:00:00 | 52,00 | 52,86 | 51,43 | 51,95 | 8.572 | | 2001-04-18 | 00:00:00 | 52,00 | 52,72 | 51,65 | 52,49 | 12.115 | | 2001-04-19 | 00:00:00 | 52,95 | 52,95 | 51,34 | 51,72 | 7.892 | | 2001-04-20 | 00:00:00 | 52,00 | 52,01 | 50,69 | 50,95 | 9.736 | | 2001-04-23 | 00:00:00 | 50,95 | 50,95 | 50,01 | 50,49 | 7.331 | | 2001-04-24 | 00:00:00 | 50,05 | 52,00 | 50,02 | 50,66 | 6.769 | | 2001-04-25 | 00:00:00 | 50,91 | 53,61 | 50,91 | 51,98 | 10.427 | | 2001-04-26 | 00:00:00 | 52,83 | 54,20 | 52,13 | 52,75 | 9.898 | | 2001-04-27 | 00:00:00 | 52,75 | 54,15 | 52,75 | 54,00 | 7.733 | | 2001-04-30 | 00:00:00 | 54,50 | 54,90 | 54,25 | 54,61 | 9.529 | | 2001-05-01 | 00:00:00 | 54,61 | 55,81 | 54,30 | 55,81 | 7.838 | | 2001-05-02 | 00:00:00 | 55,60 | 56,70 | 55,50 | 56,40 | 9.266 | | 2001-05-03 | 00:00:00 | 56,00 | 56,01 | 54,90 | 55,50 | 5.611 | | 2001-05-04 | 00:00:00 | 54,75 | 56,10 | 54,75 | 55,88 | 5.234 | | 2001-05-07 | 00:00:00 | 56,13 | 56,60 | 56,00 | 56,58 | 4.582 | | 2001-05-08 | 00:00:00 | 56,79 | 57,21 | 54,75 | 54,92 | 5.522 | | 2001-05-09 | 00:00:00 | 54,92 | 54,92 | 53,87 | 54,68 | 7.977 | | 2001-05-10 | 00:00:00 | 55,18 | 56,26 | 54,84 | 55,61 | 6.336 | | 2001-05-11 | 00:00:00 | 55,56 | 55,93 | 55,16 | 55,49 | 4.852 | | 2001-05-14 | 00:00:00 | 55,74 | 56,66 | 55,02 | 56,45 | 4.874 | | 2001-05-15 | 00:00:00 | 56,20 | 56,27 | 55,65 | 55,76 | 7.579 | | 2001-05-16 | 00:00:00 | 55,76 | 58,84 | 55,60 | 57,97 | 9.389 | | 2001-05-17 | 00:00:00 | 57,87 | 58,36 | 56,88 | 57,03 | 8.986 | | 2001-05-18 | 00:00:00 | 57,05 | 57,70 | 56,96 | 57,56 | 5.479 | | 2001-05-21 | 00:00:00 | 57,66 | 58,81 | 57,07 | 58,58 | 4.982 | | 2001-05-22 | 00:00:00 | 57,80 | 57,98 | 57,50 | 57,65 | 10.144 | | 2001-05-23 | 00:00:00 | 57,70 | 57,94 | 56,78 | 56,85 | 4.320 | | 2001-05-24 | 00:00:00 | 57,15 | 57,34 | 56,51 | 56,58 | 4.704 | | 2001-05-25 | 00:00:00 | 56,83 | 57,45 | 56,75 | 57,21 | 3.892 | | 2001-05-29 | 00:00:00 | 57,00 | 57,33 | 56,70 | 57,15 | 3.991 | | 2001-05-30 | 00:00:00 | 57,10 | 57,11 | 56,25 | 56,44 | 4.831 | | 2001-05-31 | 00:00:00 | 56,34 | 57,99 | 56,30 | 57,99 | 6.171 | | 2001-06-01 | 00:00:00 | 57,90 | 58,50 | 56,84 | 58,21 | 6.114 | | 2001-06-04 | 00:00:00 | 58,11 | 58,62 | 57,75 | 58,48 | 3.785 | | 2001-06-05 | 00:00:00 | 58,49 | 59,74 | 58,48 | 59,53 | 4.374 | | 2001-06-06 | 00:00:00 | 59,08 | 59,95 | 58,98 | 59,08 | 5.847 | | 2001-06-07 | 00:00:00 | 58,83 | 58,83 | 57,98 | 57,99 | 7.483 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
