(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 | | 2006-10-20 | 00:00:00 | 22,70 | 22,74 | 22,40 | 22,61 | 2.772.600 | | 2006-10-23 | 00:00:00 | 22,64 | 22,87 | 22,50 | 22,84 | 1.885.100 | | 2006-10-24 | 00:00:00 | 22,91 | 22,97 | 22,71 | 22,81 | 1.702.600 | | 2006-10-25 | 00:00:00 | 22,90 | 23,19 | 22,76 | 23,12 | 2.205.100 | | 2006-10-26 | 00:00:00 | 23,14 | 23,19 | 22,67 | 22,85 | 2.887.600 | | 2006-10-27 | 00:00:00 | 22,70 | 22,90 | 22,60 | 22,85 | 2.200.600 | | 2006-10-30 | 00:00:00 | 22,83 | 23,13 | 22,77 | 23,04 | 1.569.500 | | 2006-10-31 | 00:00:00 | 23,07 | 23,35 | 22,97 | 23,17 | 1.101.300 | | 2006-11-01 | 00:00:00 | 23,15 | 23,41 | 23,03 | 23,35 | 1.310.900 | | 2006-11-02 | 00:00:00 | 23,30 | 23,30 | 23,00 | 23,10 | 1.497.500 | | 2006-11-03 | 00:00:00 | 23,13 | 23,30 | 22,83 | 22,86 | 2.991.200 | | 2006-11-06 | 00:00:00 | 22,82 | 23,08 | 22,72 | 23,02 | 1.591.100 | | 2006-11-07 | 00:00:00 | 23,05 | 23,88 | 22,81 | 23,88 | 6.249.900 | | 2006-11-08 | 00:00:00 | 23,87 | 24,04 | 23,41 | 23,67 | 15.463.100 | | 2006-11-09 | 00:00:00 | 23,62 | 23,99 | 23,52 | 23,99 | 1.746.400 | | 2006-11-10 | 00:00:00 | 23,83 | 24,09 | 23,80 | 23,95 | 1.963.300 | | 2006-11-13 | 00:00:00 | 24,01 | 24,39 | 24,00 | 24,35 | 6.990.600 | | 2006-11-14 | 00:00:00 | 24,31 | 24,40 | 24,03 | 24,15 | 10.996.600 | | 2006-11-15 | 00:00:00 | 24,15 | 24,17 | 23,84 | 23,99 | 18.053.800 | | 2006-11-16 | 00:00:00 | 23,97 | 24,26 | 23,91 | 24,26 | 24.416.400 | | 2006-11-17 | 00:00:00 | 24,27 | 24,33 | 24,02 | 24,02 | 5.651.400 | | 2006-11-20 | 00:00:00 | 23,55 | 23,95 | 23,55 | 23,85 | 1.808.500 | | 2006-11-21 | 00:00:00 | 23,86 | 23,98 | 23,72 | 23,82 | 6.864.400 | | 2006-11-22 | 00:00:00 | 23,88 | 24,09 | 23,82 | 23,97 | 9.637.800 | | 2006-11-23 | 00:00:00 | 24,00 | 24,00 | 23,75 | 23,79 | 1.065.800 | | 2006-11-24 | 00:00:00 | 23,62 | 23,89 | 23,61 | 23,82 | 1.047.100 | | 2006-11-27 | 00:00:00 | 23,72 | 23,99 | 23,40 | 23,44 | 2.884.600 | | 2006-11-28 | 00:00:00 | 23,50 | 23,55 | 23,09 | 23,11 | 1.502.900 | | 2006-11-29 | 00:00:00 | 23,22 | 23,69 | 23,12 | 23,69 | 10.740.000 | | 2006-11-30 | 00:00:00 | 23,68 | 23,85 | 23,36 | 23,36 | 6.124.800 | | 2006-12-01 | 00:00:00 | 23,41 | 24,19 | 23,41 | 23,79 | 7.653.100 | | 2006-12-04 | 00:00:00 | 23,85 | 23,95 | 23,00 | 23,59 | 13.192.900 | | 2006-12-05 | 00:00:00 | 23,53 | 23,64 | 23,20 | 23,43 | 5.570.400 | | 2006-12-06 | 00:00:00 | 23,41 | 23,69 | 23,26 | 23,32 | 4.718.900 | | 2006-12-07 | 00:00:00 | 22,62 | 23,23 | 22,55 | 22,90 | 5.680.800 | | 2006-12-08 | 00:00:00 | 22,90 | 23,29 | 22,73 | 23,29 | 1.734.000 | | 2006-12-11 | 00:00:00 | 22,75 | 22,80 | 22,10 | 22,50 | 17.643.500 | | 2006-12-12 | 00:00:00 | 22,42 | 22,58 | 22,14 | 22,14 | 6.349.800 | | 2006-12-13 | 00:00:00 | 21,80 | 22,34 | 21,56 | 21,80 | 10.958.900 | | 2006-12-14 | 00:00:00 | 21,73 | 21,98 | 21,62 | 21,70 | 6.139.800 | | 2006-12-15 | 00:00:00 | 21,79 | 21,79 | 21,60 | 21,64 | 3.427.500 | | 2006-12-18 | 00:00:00 | 21,68 | 21,78 | 21,55 | 21,60 | 2.168.100 | | 2006-12-19 | 00:00:00 | 21,60 | 21,78 | 21,58 | 21,60 | 1.830.400 | | 2006-12-20 | 00:00:00 | 21,60 | 21,74 | 21,57 | 21,61 | 1.945.400 | | 2006-12-21 | 00:00:00 | 21,82 | 22,09 | 21,70 | 21,73 | 2.907.700 | | 2006-12-22 | 00:00:00 | 21,85 | 21,89 | 21,62 | 21,62 | 1.156.400 | | 2006-12-27 | 00:00:00 | 21,80 | 21,85 | 21,70 | 21,75 | 772.900 | | 2006-12-28 | 00:00:00 | 21,84 | 21,85 | 21,65 | 21,69 | 710.200 | | 2006-12-29 | 00:00:00 | 21,73 | 21,89 | 21,69 | 21,79 | 1.215.000 | | 2007-01-02 | 00:00:00 | 21,85 | 21,99 | 21,85 | 21,97 | 1.134.000 | | 2007-01-03 | 00:00:00 | 21,97 | 21,98 | 21,84 | 21,92 | 1.195.300 | | 2007-01-04 | 00:00:00 | 21,88 | 21,95 | 21,82 | 21,92 | 982.900 | | 2007-01-05 | 00:00:00 | 21,95 | 22,13 | 21,86 | 21,98 | 1.556.100 | | 2007-01-08 | 00:00:00 | 22,00 | 22,04 | 21,68 | 21,75 | 1.237.100 | | 2007-01-09 | 00:00:00 | 21,89 | 21,92 | 21,66 | 21,66 | 1.268.800 | | 2007-01-10 | 00:00:00 | 21,52 | 22,59 | 21,50 | 22,59 | 6.094.400 | | 2007-01-11 | 00:00:00 | 22,72 | 23,13 | 22,65 | 22,82 | 12.640.800 | | 2007-01-12 | 00:00:00 | 22,81 | 23,14 | 22,66 | 22,88 | 3.991.700 | | 2007-01-15 | 00:00:00 | 22,87 | 22,98 | 22,81 | 22,85 | 1.128.300 | | 2007-01-16 | 00:00:00 | 22,81 | 22,90 | 22,66 | 22,69 | 1.572.100 | | 2007-01-17 | 00:00:00 | 22,76 | 23,03 | 22,75 | 22,87 | 1.925.300 | | 2007-01-18 | 00:00:00 | 22,83 | 22,89 | 22,63 | 22,67 | 1.897.500 | | 2007-01-19 | 00:00:00 | 22,72 | 22,81 | 22,60 | 22,76 | 1.356.500 | | 2007-01-22 | 00:00:00 | 22,76 | 22,76 | 22,56 | 22,58 | 1.871.800 | | 2007-01-23 | 00:00:00 | 22,54 | 22,56 | 22,15 | 22,32 | 2.574.300 | | 2007-01-24 | 00:00:00 | 22,40 | 22,69 | 22,21 | 22,48 | 1.508.400 | | 2007-01-25 | 00:00:00 | 22,40 | 22,78 | 22,18 | 22,66 | 2.947.200 | | 2007-01-26 | 00:00:00 | 22,51 | 22,78 | 22,51 | 22,64 | 1.496.100 | | 2007-01-29 | 00:00:00 | 22,78 | 22,78 | 22,27 | 22,32 | 1.746.600 | | 2007-01-30 | 00:00:00 | 22,37 | 22,63 | 22,37 | 22,51 | 2.174.500 | | 2007-01-31 | 00:00:00 | 22,44 | 22,70 | 22,32 | 22,44 | 2.006.000 | | 2007-02-01 | 00:00:00 | 22,57 | 22,60 | 22,38 | 22,49 | 1.934.500 | | 2007-02-02 | 00:00:00 | 22,44 | 22,80 | 22,42 | 22,73 | 2.064.700 | | 2007-02-05 | 00:00:00 | 22,73 | 22,76 | 22,56 | 22,67 | 1.683.600 | | 2007-02-06 | 00:00:00 | 22,58 | 22,75 | 22,58 | 22,68 | 2.123.400 | | 2007-02-07 | 00:00:00 | 22,61 | 22,71 | 22,51 | 22,60 | 1.814.900 | | 2007-02-08 | 00:00:00 | 22,57 | 22,80 | 22,34 | 22,45 | 5.070.600 | | 2007-02-09 | 00:00:00 | 22,46 | 22,55 | 22,25 | 22,25 | 2.684.600 | | 2007-02-12 | 00:00:00 | 22,19 | 22,20 | 21,95 | 22,06 | 2.242.500 | | 2007-02-13 | 00:00:00 | 22,07 | 22,31 | 22,06 | 22,30 | 1.118.600 | | 2007-02-14 | 00:00:00 | 22,31 | 22,36 | 22,22 | 22,30 | 724.400 | | 2007-02-15 | 00:00:00 | 22,25 | 22,26 | 22,14 | 22,19 | 1.177.400 | | 2007-02-16 | 00:00:00 | 22,20 | 22,25 | 22,07 | 22,11 | 936.000 | | 2007-02-19 | 00:00:00 | 22,08 | 22,40 | 22,04 | 22,26 | 1.207.700 | | 2007-02-20 | 00:00:00 | 22,19 | 22,95 | 22,19 | 22,60 | 4.006.700 | | 2007-02-21 | 00:00:00 | 22,61 | 22,70 | 22,40 | 22,49 | 2.264.900 | | 2007-02-22 | 00:00:00 | 22,74 | 22,75 | 22,47 | 22,60 | 2.351.800 | | 2007-02-23 | 00:00:00 | 22,55 | 22,64 | 22,46 | 22,49 | 788.400 | | 2007-02-26 | 00:00:00 | 22,50 | 22,70 | 22,41 | 22,54 | 876.400 | | 2007-02-27 | 00:00:00 | 22,51 | 22,51 | 22,00 | 22,02 | 2.189.500 | | 2007-02-28 | 00:00:00 | 21,87 | 22,81 | 21,85 | 22,80 | 7.783.900 | | 2007-03-01 | 00:00:00 | 22,79 | 22,89 | 22,41 | 22,69 | 3.590.100 | | 2007-03-02 | 00:00:00 | 22,67 | 22,78 | 22,40 | 22,54 | 1.964.600 | | 2007-03-05 | 00:00:00 | 22,40 | 22,66 | 22,13 | 22,49 | 2.150.200 | | 2007-03-06 | 00:00:00 | 22,71 | 22,80 | 22,54 | 22,69 | 4.025.800 | | 2007-03-07 | 00:00:00 | 22,61 | 22,65 | 22,32 | 22,45 | 2.552.000 | | 2007-03-08 | 00:00:00 | 22,39 | 22,74 | 22,38 | 22,60 | 2.599.600 | | 2007-03-09 | 00:00:00 | 22,55 | 22,67 | 22,35 | 22,43 | 2.472.900 | | 2007-03-12 | 00:00:00 | 22,95 | 23,00 | 22,63 | 22,86 | 5.140.800 | | 2007-03-13 | 00:00:00 | 22,87 | 23,10 | 22,75 | 22,86 | 2.740.100 | | 2007-03-14 | 00:00:00 | 22,63 | 22,85 | 22,49 | 22,51 | 3.489.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
