(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 | | 2006-01-09 | 00:00:00 | 20,30 | 20,34 | 20,25 | 20,27 | 1.740.100 | | 2006-01-10 | 00:00:00 | 20,28 | 20,52 | 20,26 | 20,45 | 2.710.500 | | 2006-01-11 | 00:00:00 | 20,45 | 20,69 | 20,44 | 20,62 | 1.571.000 | | 2006-01-12 | 00:00:00 | 20,68 | 20,75 | 20,40 | 20,52 | 1.808.800 | | 2006-01-13 | 00:00:00 | 20,60 | 20,74 | 20,18 | 20,31 | 2.566.200 | | 2006-01-16 | 00:00:00 | 20,30 | 20,49 | 20,11 | 20,35 | 1.474.900 | | 2006-01-17 | 00:00:00 | 20,31 | 20,33 | 20,17 | 20,20 | 1.997.900 | | 2006-01-18 | 00:00:00 | 20,11 | 20,32 | 20,02 | 20,10 | 3.371.700 | | 2006-01-19 | 00:00:00 | 20,34 | 21,20 | 20,34 | 21,17 | 12.893.800 | | 2006-01-20 | 00:00:00 | 21,25 | 21,35 | 21,00 | 21,20 | 4.582.200 | | 2006-01-23 | 00:00:00 | 21,02 | 21,41 | 21,02 | 21,35 | 2.500.400 | | 2006-01-24 | 00:00:00 | 21,45 | 21,45 | 21,06 | 21,10 | 1.569.600 | | 2006-01-25 | 00:00:00 | 21,15 | 21,20 | 20,87 | 21,00 | 2.227.800 | | 2006-01-26 | 00:00:00 | 21,10 | 21,15 | 20,90 | 21,07 | 1.828.100 | | 2006-01-27 | 00:00:00 | 21,10 | 21,23 | 21,05 | 21,08 | 1.619.100 | | 2006-01-30 | 00:00:00 | 21,17 | 21,18 | 20,99 | 21,00 | 1.205.200 | | 2006-01-31 | 00:00:00 | 20,94 | 21,03 | 20,63 | 20,82 | 2.650.900 | | 2006-02-01 | 00:00:00 | 20,82 | 20,92 | 20,74 | 20,78 | 2.434.700 | | 2006-02-02 | 00:00:00 | 20,93 | 21,07 | 20,80 | 20,95 | 2.957.000 | | 2006-02-03 | 00:00:00 | 21,04 | 21,36 | 20,98 | 21,30 | 4.384.000 | | 2006-02-06 | 00:00:00 | 21,22 | 21,42 | 21,11 | 21,21 | 2.606.300 | | 2006-02-07 | 00:00:00 | 21,43 | 21,95 | 21,40 | 21,59 | 5.065.300 | | 2006-02-08 | 00:00:00 | 21,48 | 22,30 | 21,42 | 22,16 | 7.919.700 | | 2006-02-09 | 00:00:00 | 22,20 | 22,25 | 21,87 | 21,94 | 2.686.300 | | 2006-02-10 | 00:00:00 | 21,96 | 22,19 | 21,84 | 21,86 | 2.111.200 | | 2006-02-13 | 00:00:00 | 21,88 | 22,13 | 21,85 | 22,11 | 2.065.800 | | 2006-02-14 | 00:00:00 | 22,25 | 22,48 | 22,09 | 22,48 | 3.403.000 | | 2006-02-15 | 00:00:00 | 22,44 | 22,44 | 22,25 | 22,38 | 2.022.100 | | 2006-02-16 | 00:00:00 | 22,05 | 22,29 | 21,73 | 22,11 | 6.765.300 | | 2006-02-17 | 00:00:00 | 22,19 | 22,29 | 22,02 | 22,08 | 2.475.200 | | 2006-02-20 | 00:00:00 | 22,10 | 22,10 | 21,62 | 21,72 | 4.392.300 | | 2006-02-21 | 00:00:00 | 21,69 | 21,94 | 21,51 | 21,69 | 4.377.800 | | 2006-02-22 | 00:00:00 | 21,50 | 21,66 | 21,35 | 21,55 | 3.833.200 | | 2006-02-23 | 00:00:00 | 21,47 | 21,51 | 21,35 | 21,39 | 1.950.500 | | 2006-02-24 | 00:00:00 | 21,42 | 21,86 | 21,38 | 21,60 | 1.739.500 | | 2006-02-27 | 00:00:00 | 21,56 | 21,69 | 21,43 | 21,50 | 1.200.200 | | 2006-02-28 | 00:00:00 | 21,50 | 21,62 | 21,30 | 21,42 | 1.947.200 | | 2006-03-01 | 00:00:00 | 21,44 | 21,56 | 21,21 | 21,31 | 3.234.900 | | 2006-03-02 | 00:00:00 | 21,26 | 21,49 | 21,06 | 21,14 | 2.240.100 | | 2006-03-03 | 00:00:00 | 21,22 | 21,30 | 21,04 | 21,20 | 2.206.800 | | 2006-03-06 | 00:00:00 | 21,20 | 21,25 | 20,96 | 21,04 | 1.953.900 | | 2006-03-07 | 00:00:00 | 20,95 | 21,04 | 20,52 | 20,69 | 4.673.400 | | 2006-03-08 | 00:00:00 | 20,67 | 20,67 | 20,30 | 20,58 | 5.345.900 | | 2006-03-09 | 00:00:00 | 20,65 | 20,85 | 20,63 | 20,74 | 2.848.100 | | 2006-03-10 | 00:00:00 | 20,64 | 20,82 | 20,51 | 20,73 | 3.526.500 | | 2006-03-13 | 00:00:00 | 20,79 | 20,86 | 20,65 | 20,73 | 1.329.100 | | 2006-03-14 | 00:00:00 | 20,74 | 20,78 | 20,58 | 20,66 | 5.803.300 | | 2006-03-15 | 00:00:00 | 20,70 | 20,74 | 20,56 | 20,66 | 1.235.800 | | 2006-03-16 | 00:00:00 | 20,70 | 20,97 | 20,60 | 20,93 | 4.317.000 | | 2006-03-17 | 00:00:00 | 20,85 | 21,22 | 20,85 | 20,97 | 4.371.000 | | 2006-03-20 | 00:00:00 | 21,15 | 21,22 | 21,01 | 21,07 | 1.599.000 | | 2006-03-21 | 00:00:00 | 21,05 | 21,21 | 20,81 | 21,10 | 1.874.100 | | 2006-03-22 | 00:00:00 | 21,13 | 21,24 | 20,90 | 21,04 | 2.687.700 | | 2006-03-23 | 00:00:00 | 21,03 | 21,03 | 20,63 | 20,74 | 3.253.500 | | 2006-03-24 | 00:00:00 | 20,75 | 20,87 | 20,51 | 20,80 | 3.137.300 | | 2006-03-27 | 00:00:00 | 20,77 | 21,08 | 20,70 | 20,73 | 1.883.700 | | 2006-03-28 | 00:00:00 | 20,69 | 20,90 | 20,55 | 20,55 | 2.163.900 | | 2006-03-29 | 00:00:00 | 20,52 | 20,53 | 20,26 | 20,41 | 2.181.700 | | 2006-03-30 | 00:00:00 | 20,38 | 20,73 | 20,29 | 20,68 | 3.131.800 | | 2006-03-31 | 00:00:00 | 20,57 | 20,82 | 20,34 | 20,41 | 2.583.300 | | 2006-04-03 | 00:00:00 | 20,50 | 20,78 | 20,28 | 20,75 | 3.023.500 | | 2006-04-04 | 00:00:00 | 20,70 | 20,70 | 20,38 | 20,43 | 3.232.700 | | 2006-04-05 | 00:00:00 | 20,52 | 21,05 | 20,48 | 20,94 | 6.104.800 | | 2006-04-06 | 00:00:00 | 21,35 | 21,92 | 21,27 | 21,85 | 12.661.700 | | 2006-04-07 | 00:00:00 | 21,90 | 21,93 | 21,68 | 21,69 | 4.029.100 | | 2006-04-10 | 00:00:00 | 21,69 | 21,80 | 21,51 | 21,64 | 2.918.400 | | 2006-04-11 | 00:00:00 | 21,50 | 21,92 | 21,40 | 21,63 | 9.498.600 | | 2006-04-12 | 00:00:00 | 21,51 | 21,66 | 21,29 | 21,54 | 2.677.700 | | 2006-04-13 | 00:00:00 | 21,63 | 21,86 | 21,53 | 21,74 | 11.905.400 | | 2006-04-14 | 00:00:00 | 21,74 | 21,74 | 21,74 | 21,74 | 0 | | 2006-04-17 | 00:00:00 | 21,74 | 21,74 | 21,74 | 21,74 | 0 | | 2006-04-18 | 00:00:00 | 21,63 | 22,15 | 21,53 | 22,10 | 11.741.700 | | 2006-04-19 | 00:00:00 | 22,21 | 22,67 | 22,20 | 22,48 | 13.557.300 | | 2006-04-20 | 00:00:00 | 22,32 | 22,65 | 22,32 | 22,48 | 13.017.100 | | 2006-04-21 | 00:00:00 | 22,53 | 23,06 | 22,51 | 22,98 | 12.419.700 | | 2006-04-24 | 00:00:00 | 24,70 | 24,91 | 23,51 | 23,58 | 37.417.300 | | 2006-04-25 | 00:00:00 | 23,76 | 23,90 | 23,02 | 23,27 | 12.956.200 | | 2006-04-26 | 00:00:00 | 23,30 | 23,90 | 23,03 | 23,70 | 14.699.200 | | 2006-04-27 | 00:00:00 | 23,66 | 24,12 | 23,61 | 24,05 | 12.090.300 | | 2006-04-28 | 00:00:00 | 24,20 | 24,54 | 24,11 | 24,32 | 14.413.900 | | 2006-05-01 | 00:00:00 | 24,32 | 24,32 | 24,32 | 24,32 | 0 | | 2006-05-02 | 00:00:00 | 24,63 | 24,63 | 24,05 | 24,23 | 4.012.300 | | 2006-05-03 | 00:00:00 | 24,26 | 24,49 | 24,07 | 24,30 | 9.681.100 | | 2006-05-04 | 00:00:00 | 24,01 | 24,15 | 23,83 | 23,85 | 12.218.400 | | 2006-05-05 | 00:00:00 | 23,86 | 23,98 | 23,69 | 23,75 | 4.877.100 | | 2006-05-08 | 00:00:00 | 23,75 | 23,85 | 23,46 | 23,65 | 2.580.100 | | 2006-05-09 | 00:00:00 | 23,53 | 23,75 | 23,46 | 23,61 | 2.131.400 | | 2006-05-10 | 00:00:00 | 23,50 | 23,80 | 23,50 | 23,67 | 1.833.700 | | 2006-05-11 | 00:00:00 | 23,70 | 23,75 | 23,49 | 23,50 | 1.808.600 | | 2006-05-12 | 00:00:00 | 23,50 | 23,59 | 23,28 | 23,39 | 1.851.400 | | 2006-05-15 | 00:00:00 | 23,26 | 23,40 | 23,06 | 23,28 | 2.321.800 | | 2006-05-16 | 00:00:00 | 23,21 | 23,38 | 23,10 | 23,16 | 1.981.000 | | 2006-05-17 | 00:00:00 | 23,17 | 23,34 | 23,10 | 23,11 | 3.446.800 | | 2006-05-18 | 00:00:00 | 23,29 | 23,33 | 22,98 | 23,05 | 5.594.900 | | 2006-05-19 | 00:00:00 | 23,08 | 23,19 | 22,53 | 22,80 | 7.897.900 | | 2006-05-22 | 00:00:00 | 22,68 | 23,02 | 22,38 | 22,57 | 4.197.400 | | 2006-05-23 | 00:00:00 | 22,63 | 22,94 | 22,46 | 22,61 | 4.460.100 | | 2006-05-24 | 00:00:00 | 22,45 | 22,75 | 22,45 | 22,61 | 2.800.100 | | 2006-05-25 | 00:00:00 | 22,88 | 22,89 | 22,52 | 22,63 | 2.766.100 | | 2006-05-26 | 00:00:00 | 22,65 | 22,82 | 22,60 | 22,72 | 2.599.000 | | 2006-05-29 | 00:00:00 | 22,70 | 22,91 | 22,70 | 22,79 | 695.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
