(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 | | 2009-07-31 | 00:00:00 | 15,48 | 15,60 | 15,31 | 15,48 | 784.500 | | 2009-08-03 | 00:00:00 | 15,57 | 15,78 | 15,46 | 15,55 | 1.889.200 | | 2009-08-04 | 00:00:00 | 15,52 | 15,72 | 15,41 | 15,57 | 1.137.200 | | 2009-08-05 | 00:00:00 | 15,75 | 16,38 | 15,60 | 15,92 | 3.552.000 | | 2009-08-06 | 00:00:00 | 16,00 | 16,25 | 15,97 | 16,22 | 2.171.900 | | 2009-08-07 | 00:00:00 | 16,25 | 16,25 | 15,52 | 16,04 | 3.082.500 | | 2009-08-10 | 00:00:00 | 16,00 | 16,03 | 15,81 | 15,91 | 1.136.700 | | 2009-08-11 | 00:00:00 | 15,78 | 15,98 | 15,27 | 15,34 | 2.299.300 | | 2009-08-12 | 00:00:00 | 15,33 | 15,64 | 15,12 | 15,56 | 1.503.900 | | 2009-08-13 | 00:00:00 | 15,50 | 15,92 | 15,47 | 15,73 | 1.911.000 | | 2009-08-14 | 00:00:00 | 15,70 | 15,75 | 15,17 | 15,32 | 1.642.000 | | 2009-08-17 | 00:00:00 | 15,28 | 15,28 | 14,72 | 14,77 | 2.075.500 | | 2009-08-18 | 00:00:00 | 14,83 | 14,97 | 14,78 | 14,92 | 1.240.100 | | 2009-08-19 | 00:00:00 | 14,90 | 14,91 | 14,15 | 14,81 | 2.009.300 | | 2009-08-20 | 00:00:00 | 14,83 | 15,00 | 14,72 | 14,79 | 1.597.100 | | 2009-08-21 | 00:00:00 | 14,79 | 15,07 | 14,76 | 15,00 | 2.790.900 | | 2009-08-24 | 00:00:00 | 15,16 | 15,44 | 15,12 | 15,37 | 1.294.000 | | 2009-08-25 | 00:00:00 | 15,27 | 15,36 | 15,18 | 15,26 | 1.490.300 | | 2009-08-26 | 00:00:00 | 15,22 | 15,29 | 15,12 | 15,19 | 1.479.900 | | 2009-08-27 | 00:00:00 | 15,10 | 15,49 | 15,10 | 15,35 | 1.728.600 | | 2009-08-28 | 00:00:00 | 15,45 | 15,90 | 15,45 | 15,69 | 1.978.700 | | 2009-08-31 | 00:00:00 | 15,62 | 15,73 | 15,45 | 15,52 | 781.300 | | 2009-09-01 | 00:00:00 | 15,64 | 15,68 | 15,19 | 15,35 | 1.547.200 | | 2009-09-02 | 00:00:00 | 15,29 | 15,30 | 14,99 | 15,29 | 1.752.100 | | 2009-09-03 | 00:00:00 | 15,60 | 16,03 | 15,53 | 16,01 | 4.102.800 | | 2009-09-04 | 00:00:00 | 16,18 | 16,65 | 16,17 | 16,25 | 4.447.200 | | 2009-09-07 | 00:00:00 | 16,38 | 16,43 | 16,11 | 16,21 | 2.083.400 | | 2009-09-08 | 00:00:00 | 16,31 | 16,36 | 16,21 | 16,36 | 1.564.500 | | 2009-09-09 | 00:00:00 | 16,33 | 16,45 | 16,20 | 16,40 | 1.936.600 | | 2009-09-10 | 00:00:00 | 16,39 | 16,57 | 16,26 | 16,53 | 2.243.600 | | 2009-09-11 | 00:00:00 | 16,50 | 17,06 | 16,40 | 16,90 | 3.286.000 | | 2009-09-14 | 00:00:00 | 16,75 | 17,03 | 16,64 | 16,98 | 1.906.300 | | 2009-09-15 | 00:00:00 | 17,02 | 17,07 | 16,69 | 16,79 | 2.556.600 | | 2009-09-16 | 00:00:00 | 16,96 | 17,00 | 16,80 | 16,98 | 2.696.900 | | 2009-09-17 | 00:00:00 | 17,08 | 17,11 | 16,82 | 16,86 | 2.255.600 | | 2009-09-18 | 00:00:00 | 16,97 | 17,00 | 16,82 | 17,00 | 2.882.100 | | 2009-09-21 | 00:00:00 | 17,00 | 17,00 | 16,73 | 16,90 | 1.421.500 | | 2009-09-22 | 00:00:00 | 16,97 | 17,00 | 16,62 | 16,74 | 2.207.100 | | 2009-09-23 | 00:00:00 | 16,73 | 16,78 | 16,64 | 16,73 | 1.084.800 | | 2009-09-24 | 00:00:00 | 16,68 | 16,76 | 16,45 | 16,59 | 1.957.600 | | 2009-09-25 | 00:00:00 | 16,64 | 16,64 | 16,41 | 16,52 | 1.020.300 | | 2009-09-28 | 00:00:00 | 16,50 | 16,83 | 16,32 | 16,83 | 1.304.400 | | 2009-09-29 | 00:00:00 | 16,80 | 16,88 | 16,62 | 16,65 | 1.576.400 | | 2009-09-30 | 00:00:00 | 16,72 | 16,79 | 16,47 | 16,57 | 1.913.200 | | 2009-10-01 | 00:00:00 | 16,63 | 16,81 | 16,51 | 16,61 | 1.678.000 | | 2009-10-02 | 00:00:00 | 16,51 | 16,55 | 16,31 | 16,37 | 1.627.100 | | 2009-10-05 | 00:00:00 | 16,60 | 16,93 | 16,56 | 16,82 | 2.797.500 | | 2009-10-06 | 00:00:00 | 16,94 | 17,14 | 16,82 | 17,07 | 2.334.200 | | 2009-10-07 | 00:00:00 | 17,14 | 17,23 | 16,85 | 16,93 | 2.248.100 | | 2009-10-08 | 00:00:00 | 17,05 | 17,29 | 16,95 | 17,26 | 1.828.300 | | 2009-10-09 | 00:00:00 | 17,25 | 17,30 | 17,03 | 17,22 | 1.600.800 | | 2009-10-12 | 00:00:00 | 17,28 | 17,61 | 17,28 | 17,38 | 1.535.600 | | 2009-10-13 | 00:00:00 | 17,44 | 17,45 | 17,07 | 17,11 | 1.858.000 | | 2009-10-14 | 00:00:00 | 17,27 | 17,40 | 17,21 | 17,25 | 1.829.700 | | 2009-10-15 | 00:00:00 | 17,21 | 17,33 | 17,10 | 17,10 | 1.805.800 | | 2009-10-16 | 00:00:00 | 17,12 | 17,21 | 16,93 | 17,15 | 2.451.200 | | 2009-10-19 | 00:00:00 | 17,20 | 17,32 | 17,12 | 17,28 | 1.256.200 | | 2009-10-20 | 00:00:00 | 17,33 | 17,54 | 17,17 | 17,30 | 2.291.600 | | 2009-10-21 | 00:00:00 | 17,40 | 17,42 | 17,03 | 17,24 | 1.697.400 | | 2009-10-22 | 00:00:00 | 17,20 | 17,27 | 16,82 | 17,08 | 1.781.400 | | 2009-10-23 | 00:00:00 | 17,26 | 17,36 | 16,96 | 16,96 | 1.707.400 | | 2009-10-26 | 00:00:00 | 16,98 | 17,09 | 16,58 | 16,71 | 1.745.500 | | 2009-10-27 | 00:00:00 | 16,75 | 16,80 | 16,52 | 16,63 | 1.767.100 | | 2009-10-28 | 00:00:00 | 16,60 | 16,65 | 16,11 | 16,18 | 2.309.200 | | 2009-10-29 | 00:00:00 | 16,17 | 16,67 | 16,11 | 16,67 | 1.907.300 | | 2009-10-30 | 00:00:00 | 16,66 | 16,70 | 16,10 | 16,10 | 1.539.700 | | 2009-11-02 | 00:00:00 | 16,19 | 16,54 | 16,12 | 16,35 | 1.944.900 | | 2009-11-03 | 00:00:00 | 16,25 | 16,65 | 16,19 | 16,58 | 5.719.500 | | 2009-11-04 | 00:00:00 | 16,67 | 17,03 | 16,53 | 16,90 | 6.118.400 | | 2009-11-05 | 00:00:00 | 16,76 | 17,14 | 16,65 | 16,96 | 1.568.100 | | 2009-11-06 | 00:00:00 | 17,05 | 17,25 | 16,84 | 17,02 | 1.856.800 | | 2009-11-09 | 00:00:00 | 17,18 | 17,45 | 17,17 | 17,30 | 1.780.300 | | 2009-11-10 | 00:00:00 | 17,48 | 17,49 | 17,15 | 17,15 | 6.935.600 | | 2009-11-11 | 00:00:00 | 17,20 | 17,69 | 17,20 | 17,50 | 10.624.100 | | 2009-11-13 | 00:00:00 | 17,52 | 17,70 | 17,51 | 17,66 | 1.641.700 | | 2009-11-16 | 00:00:00 | 17,88 | 17,91 | 17,65 | 17,79 | 10.059.300 | | 2009-11-17 | 00:00:00 | 17,70 | 18,36 | 17,62 | 18,00 | 28.945.900 | | 2009-11-18 | 00:00:00 | 18,44 | 18,45 | 17,82 | 18,15 | 16.690.500 | | 2009-11-19 | 00:00:00 | 18,23 | 18,29 | 17,86 | 17,86 | 2.302.700 | | 2009-11-20 | 00:00:00 | 18,10 | 18,26 | 17,89 | 17,95 | 2.454.400 | | 2009-11-23 | 00:00:00 | 17,91 | 18,04 | 17,59 | 17,64 | 4.542.300 | | 2009-11-24 | 00:00:00 | 17,65 | 17,84 | 17,63 | 17,67 | 20.103.500 | | 2009-11-25 | 00:00:00 | 17,67 | 17,87 | 17,52 | 17,75 | 28.989.400 | | 2009-11-26 | 00:00:00 | 17,69 | 17,69 | 17,20 | 17,29 | 6.605.900 | | 2009-11-27 | 00:00:00 | 17,00 | 17,40 | 16,50 | 17,29 | 6.526.200 | | 2009-11-30 | 00:00:00 | 17,38 | 17,41 | 17,03 | 17,20 | 4.212.000 | | 2009-12-01 | 00:00:00 | 17,36 | 17,71 | 17,25 | 17,64 | 4.915.800 | | 2009-12-02 | 00:00:00 | 17,72 | 17,79 | 17,63 | 17,74 | 1.702.200 | | 2009-12-04 | 00:00:00 | 17,77 | 18,11 | 17,68 | 18,00 | 1.812.600 | | 2009-12-07 | 00:00:00 | 18,02 | 18,04 | 17,82 | 17,98 | 1.166.400 | | 2009-12-09 | 00:00:00 | 17,68 | 17,80 | 17,41 | 17,54 | 1.736.700 | | 2009-12-11 | 00:00:00 | 17,62 | 17,88 | 17,59 | 17,80 | 1.618.600 | | 2009-12-14 | 00:00:00 | 17,94 | 18,00 | 17,83 | 17,87 | 849.200 | | 2009-12-15 | 00:00:00 | 17,99 | 18,10 | 17,85 | 17,98 | 1.709.400 | | 2009-12-16 | 00:00:00 | 17,98 | 18,14 | 17,98 | 18,05 | 1.632.800 | | 2009-12-17 | 00:00:00 | 17,94 | 18,13 | 17,87 | 17,91 | 1.277.800 | | 2009-12-18 | 00:00:00 | 17,96 | 18,01 | 17,53 | 17,59 | 2.732.900 | | 2009-12-21 | 00:00:00 | 17,66 | 17,94 | 17,64 | 17,86 | 1.565.100 | | 2009-12-22 | 00:00:00 | 17,95 | 18,11 | 17,89 | 17,95 | 1.513.400 | | 2009-12-23 | 00:00:00 | 18,05 | 18,08 | 17,92 | 17,98 | 659.400 | | 2009-12-28 | 00:00:00 | 18,10 | 18,13 | 17,99 | 18,06 | 691.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
