(Login BolsaPT & Canal Forex) |
|
 ATLANTIA - [Ticker: ATL.MI] |     | | Última Trade | 15,030 | Range 52 Semanas | [13,648 - 18,467] | | Hora da Última Trade | 2010-07-30 - 16:30 | Price-Target 1 Ano | N/A | | Variação | +0,030 (+0,200%) | Capitalização Bolsista | 0 | | Bid / Ask | 14,920 x 2 - 819,000 x 15 | EPS | 0,00 | | Abertura | 14,950 | PER | 0,00% | | Máximo | 15,110 | Pagamento Dividendo | N/A | | Mínimo | 14,830 | Data Ex-Dividendo | 2010-07-30 | | Fecho Anterior | 2,000 | Yield | 2,36 | | Volume | 1.638.902 | Volume Médio (3m) | 3.626.830 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ATL.MI de 2000-01-01 a 2010-07-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-07 | 00:00:00 | 24,20 | 24,20 | 23,95 | 24,15 | 1.912.300 | | 2007-08-08 | 00:00:00 | 24,25 | 24,57 | 24,04 | 24,53 | 4.202.200 | | 2007-08-09 | 00:00:00 | 24,42 | 24,65 | 24,26 | 24,33 | 3.570.500 | | 2007-08-10 | 00:00:00 | 24,25 | 24,57 | 23,80 | 23,97 | 4.374.500 | | 2007-08-13 | 00:00:00 | 23,83 | 24,05 | 23,53 | 23,75 | 2.069.300 | | 2007-08-14 | 00:00:00 | 23,77 | 23,97 | 23,65 | 23,74 | 1.044.100 | | 2007-08-16 | 00:00:00 | 23,46 | 23,67 | 23,00 | 23,00 | 3.149.600 | | 2007-08-17 | 00:00:00 | 22,72 | 23,26 | 22,57 | 22,72 | 4.002.400 | | 2007-08-20 | 00:00:00 | 22,90 | 23,00 | 22,65 | 22,73 | 2.002.800 | | 2007-08-21 | 00:00:00 | 22,72 | 23,35 | 22,72 | 23,31 | 2.519.000 | | 2007-08-22 | 00:00:00 | 23,27 | 24,30 | 23,27 | 24,05 | 3.346.400 | | 2007-08-23 | 00:00:00 | 24,15 | 24,42 | 24,00 | 24,13 | 2.462.800 | | 2007-08-24 | 00:00:00 | 24,11 | 24,28 | 24,01 | 24,12 | 1.221.900 | | 2007-08-27 | 00:00:00 | 24,12 | 24,25 | 24,01 | 24,15 | 730.400 | | 2007-08-28 | 00:00:00 | 24,17 | 24,17 | 23,86 | 23,94 | 982.800 | | 2007-08-29 | 00:00:00 | 23,78 | 24,30 | 23,78 | 24,20 | 1.631.000 | | 2007-08-30 | 00:00:00 | 24,29 | 24,47 | 24,12 | 24,44 | 1.499.900 | | 2007-08-31 | 00:00:00 | 24,54 | 24,66 | 24,27 | 24,47 | 1.459.800 | | 2007-09-03 | 00:00:00 | 24,48 | 24,48 | 24,24 | 24,34 | 1.163.100 | | 2007-09-04 | 00:00:00 | 24,38 | 24,39 | 24,10 | 24,23 | 1.278.600 | | 2007-09-05 | 00:00:00 | 24,20 | 24,30 | 23,84 | 23,89 | 2.053.100 | | 2007-09-06 | 00:00:00 | 23,89 | 24,09 | 23,77 | 24,00 | 1.266.600 | | 2007-09-07 | 00:00:00 | 23,97 | 24,04 | 23,61 | 23,62 | 1.042.300 | | 2007-09-10 | 00:00:00 | 23,66 | 23,82 | 23,37 | 23,43 | 1.515.600 | | 2007-09-11 | 00:00:00 | 23,48 | 23,67 | 23,48 | 23,58 | 878.900 | | 2007-09-12 | 00:00:00 | 23,55 | 23,55 | 23,31 | 23,40 | 742.400 | | 2007-09-13 | 00:00:00 | 23,32 | 23,58 | 23,22 | 23,57 | 905.400 | | 2007-09-14 | 00:00:00 | 23,38 | 23,58 | 23,20 | 23,47 | 1.337.500 | | 2007-09-17 | 00:00:00 | 23,47 | 23,47 | 23,13 | 23,20 | 912.500 | | 2007-09-18 | 00:00:00 | 23,09 | 23,33 | 22,89 | 23,07 | 2.012.900 | | 2007-09-19 | 00:00:00 | 23,15 | 23,35 | 23,13 | 23,25 | 2.523.800 | | 2007-09-20 | 00:00:00 | 23,24 | 23,35 | 23,00 | 23,05 | 1.338.100 | | 2007-09-21 | 00:00:00 | 23,08 | 23,69 | 23,05 | 23,56 | 3.167.600 | | 2007-09-24 | 00:00:00 | 23,40 | 23,84 | 23,40 | 23,59 | 1.102.100 | | 2007-09-25 | 00:00:00 | 23,56 | 23,58 | 23,10 | 23,14 | 1.230.300 | | 2007-09-26 | 00:00:00 | 23,15 | 23,46 | 23,06 | 23,35 | 947.200 | | 2007-09-27 | 00:00:00 | 23,52 | 23,73 | 23,36 | 23,61 | 1.132.300 | | 2007-09-28 | 00:00:00 | 23,61 | 23,79 | 23,42 | 23,69 | 1.003.600 | | 2007-10-01 | 00:00:00 | 23,69 | 23,82 | 23,51 | 23,75 | 702.300 | | 2007-10-02 | 00:00:00 | 23,78 | 23,93 | 23,62 | 23,76 | 789.200 | | 2007-10-03 | 00:00:00 | 23,74 | 23,80 | 23,51 | 23,66 | 1.004.400 | | 2007-10-04 | 00:00:00 | 23,68 | 24,85 | 23,52 | 24,70 | 5.018.600 | | 2007-10-05 | 00:00:00 | 24,98 | 25,43 | 24,85 | 25,15 | 4.417.200 | | 2007-10-08 | 00:00:00 | 25,36 | 25,67 | 25,29 | 25,60 | 3.539.000 | | 2007-10-09 | 00:00:00 | 25,55 | 25,75 | 25,46 | 25,57 | 2.022.300 | | 2007-10-10 | 00:00:00 | 25,75 | 25,90 | 25,47 | 25,58 | 1.707.200 | | 2007-10-11 | 00:00:00 | 25,58 | 25,72 | 25,35 | 25,47 | 1.661.000 | | 2007-10-12 | 00:00:00 | 25,30 | 26,04 | 25,25 | 25,98 | 2.497.100 | | 2007-10-15 | 00:00:00 | 26,10 | 26,50 | 25,88 | 26,03 | 3.186.000 | | 2007-10-16 | 00:00:00 | 25,87 | 25,98 | 25,38 | 25,62 | 2.414.100 | | 2007-10-17 | 00:00:00 | 25,66 | 25,94 | 25,60 | 25,90 | 1.250.800 | | 2007-10-18 | 00:00:00 | 25,94 | 25,97 | 25,50 | 25,75 | 1.418.600 | | 2007-10-19 | 00:00:00 | 25,60 | 26,44 | 25,60 | 26,32 | 3.553.500 | | 2007-10-22 | 00:00:00 | 26,10 | 26,21 | 25,88 | 26,01 | 1.546.400 | | 2007-10-23 | 00:00:00 | 26,02 | 26,67 | 25,99 | 26,53 | 3.148.700 | | 2007-10-24 | 00:00:00 | 26,55 | 26,80 | 26,26 | 26,32 | 4.585.600 | | 2007-10-25 | 00:00:00 | 26,50 | 26,73 | 26,26 | 26,61 | 5.272.000 | | 2007-10-26 | 00:00:00 | 26,73 | 27,26 | 26,73 | 27,07 | 3.614.100 | | 2007-10-29 | 00:00:00 | 27,25 | 27,28 | 26,98 | 27,10 | 4.120.800 | | 2007-10-30 | 00:00:00 | 26,95 | 27,09 | 26,80 | 26,95 | 3.790.000 | | 2007-10-31 | 00:00:00 | 27,00 | 27,23 | 26,94 | 27,12 | 3.735.400 | | 2007-11-01 | 00:00:00 | 27,25 | 27,30 | 26,95 | 27,07 | 3.546.000 | | 2007-11-02 | 00:00:00 | 26,81 | 27,40 | 26,81 | 27,22 | 1.916.000 | | 2007-11-05 | 00:00:00 | 27,14 | 27,19 | 26,94 | 27,03 | 1.199.700 | | 2007-11-06 | 00:00:00 | 27,12 | 27,36 | 27,03 | 27,22 | 1.192.000 | | 2007-11-07 | 00:00:00 | 27,20 | 27,33 | 26,82 | 27,03 | 2.239.700 | | 2007-11-08 | 00:00:00 | 26,98 | 27,17 | 26,83 | 26,95 | 2.065.700 | | 2007-11-09 | 00:00:00 | 26,93 | 27,08 | 26,52 | 26,74 | 10.152.500 | | 2007-11-12 | 00:00:00 | 26,46 | 26,73 | 26,24 | 26,33 | 23.007.500 | | 2007-11-13 | 00:00:00 | 26,20 | 26,30 | 25,92 | 26,09 | 21.787.900 | | 2007-11-14 | 00:00:00 | 26,40 | 26,72 | 26,13 | 26,49 | 26.270.800 | | 2007-11-15 | 00:00:00 | 26,59 | 26,91 | 26,46 | 26,57 | 15.601.100 | | 2007-11-16 | 00:00:00 | 26,47 | 26,63 | 26,11 | 26,32 | 5.252.900 | | 2007-11-19 | 00:00:00 | 26,10 | 26,13 | 25,40 | 25,50 | 2.846.500 | | 2007-11-20 | 00:00:00 | 25,65 | 25,87 | 25,01 | 25,15 | 19.435.900 | | 2007-11-21 | 00:00:00 | 24,95 | 25,27 | 24,60 | 24,80 | 24.289.500 | | 2007-11-22 | 00:00:00 | 24,88 | 25,31 | 24,60 | 25,17 | 11.563.500 | | 2007-11-23 | 00:00:00 | 25,20 | 25,51 | 25,14 | 25,45 | 22.281.600 | | 2007-11-26 | 00:00:00 | 25,54 | 25,80 | 25,29 | 25,43 | 10.181.200 | | 2007-11-27 | 00:00:00 | 25,23 | 25,74 | 25,22 | 25,68 | 5.842.900 | | 2007-11-28 | 00:00:00 | 25,30 | 25,50 | 24,91 | 25,36 | 3.543.900 | | 2007-11-29 | 00:00:00 | 25,25 | 25,37 | 25,06 | 25,29 | 2.519.600 | | 2007-11-30 | 00:00:00 | 25,37 | 26,10 | 25,27 | 25,97 | 3.798.300 | | 2007-12-03 | 00:00:00 | 26,28 | 26,36 | 25,99 | 26,09 | 2.866.200 | | 2007-12-04 | 00:00:00 | 26,10 | 26,21 | 25,80 | 25,90 | 1.905.600 | | 2007-12-05 | 00:00:00 | 26,04 | 26,24 | 25,95 | 26,06 | 1.642.300 | | 2007-12-06 | 00:00:00 | 26,20 | 26,25 | 25,77 | 25,94 | 1.472.900 | | 2007-12-07 | 00:00:00 | 25,93 | 26,05 | 25,72 | 25,92 | 3.362.000 | | 2007-12-10 | 00:00:00 | 25,81 | 26,15 | 25,81 | 26,08 | 4.447.100 | | 2007-12-11 | 00:00:00 | 26,04 | 26,09 | 25,80 | 25,89 | 3.899.900 | | 2007-12-12 | 00:00:00 | 25,70 | 26,20 | 25,60 | 26,03 | 4.388.800 | | 2007-12-13 | 00:00:00 | 25,92 | 26,10 | 25,81 | 25,98 | 1.784.000 | | 2007-12-14 | 00:00:00 | 26,12 | 26,27 | 25,96 | 26,10 | 1.906.500 | | 2007-12-17 | 00:00:00 | 25,97 | 26,03 | 25,79 | 25,86 | 1.400.100 | | 2007-12-18 | 00:00:00 | 25,86 | 25,97 | 25,66 | 25,78 | 1.270.700 | | 2007-12-19 | 00:00:00 | 25,80 | 25,92 | 25,63 | 25,71 | 1.682.200 | | 2007-12-20 | 00:00:00 | 25,90 | 25,94 | 25,76 | 25,78 | 1.245.000 | | 2007-12-21 | 00:00:00 | 25,89 | 25,98 | 25,65 | 25,80 | 2.417.900 | | 2007-12-27 | 00:00:00 | 25,51 | 25,81 | 25,51 | 25,80 | 1.070.100 | | 2007-12-28 | 00:00:00 | 25,75 | 25,93 | 25,50 | 25,93 | 859.700 | | 2008-01-02 | 00:00:00 | 25,80 | 25,92 | 25,54 | 25,62 | 1.312.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
