(Login BolsaPT & Canal Forex) |
|
 ANTENA 3 TV - [Ticker: A3TV.MC] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 A3TV.MC de 2000-01-01 a 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-08-31 | 00:00:00 | 15,65 | 16,07 | 15,65 | 16,00 | 1.533.400 | | 2005-09-01 | 00:00:00 | 16,01 | 16,19 | 16,01 | 16,13 | 1.002.900 | | 2005-09-02 | 00:00:00 | 16,19 | 16,22 | 15,96 | 16,16 | 500.800 | | 2005-09-05 | 00:00:00 | 16,24 | 16,32 | 16,12 | 16,14 | 848.500 | | 2005-09-06 | 00:00:00 | 16,15 | 16,24 | 16,01 | 16,06 | 463.500 | | 2005-09-07 | 00:00:00 | 16,06 | 16,28 | 16,05 | 16,28 | 607.700 | | 2005-09-08 | 00:00:00 | 16,28 | 16,28 | 15,96 | 15,99 | 950.000 | | 2005-09-09 | 00:00:00 | 16,03 | 16,07 | 16,00 | 16,02 | 478.200 | | 2005-09-12 | 00:00:00 | 16,05 | 16,21 | 16,01 | 16,07 | 579.900 | | 2005-09-13 | 00:00:00 | 16,09 | 16,17 | 16,03 | 16,06 | 614.100 | | 2005-09-14 | 00:00:00 | 16,06 | 16,09 | 16,01 | 16,05 | 589.700 | | 2005-09-15 | 00:00:00 | 16,08 | 16,08 | 15,96 | 16,00 | 639.300 | | 2005-09-16 | 00:00:00 | 16,01 | 16,05 | 15,86 | 15,95 | 974.400 | | 2005-09-19 | 00:00:00 | 15,96 | 16,06 | 15,86 | 15,91 | 1.224.900 | | 2005-09-20 | 00:00:00 | 15,90 | 16,01 | 15,90 | 15,96 | 8.718.900 | | 2005-09-21 | 00:00:00 | 15,92 | 15,96 | 15,76 | 15,90 | 8.154.000 | | 2005-09-22 | 00:00:00 | 15,90 | 15,93 | 15,85 | 15,91 | 884.400 | | 2005-09-23 | 00:00:00 | 15,66 | 15,68 | 15,23 | 15,34 | 2.750.600 | | 2005-09-26 | 00:00:00 | 15,50 | 15,61 | 15,33 | 15,61 | 2.945.400 | | 2005-09-27 | 00:00:00 | 15,61 | 15,61 | 15,32 | 15,42 | 6.384.700 | | 2005-09-28 | 00:00:00 | 15,44 | 15,49 | 15,16 | 15,26 | 2.722.100 | | 2005-09-29 | 00:00:00 | 15,18 | 15,23 | 14,94 | 15,15 | 2.457.100 | | 2005-09-30 | 00:00:00 | 15,21 | 15,29 | 14,78 | 15,08 | 4.113.200 | | 2005-10-03 | 00:00:00 | 14,92 | 15,20 | 14,87 | 15,08 | 4.723.700 | | 2005-10-04 | 00:00:00 | 15,08 | 15,20 | 14,88 | 15,15 | 4.763.800 | | 2005-10-05 | 00:00:00 | 15,05 | 15,16 | 14,93 | 15,15 | 846.500 | | 2005-10-06 | 00:00:00 | 15,14 | 15,15 | 15,05 | 15,08 | 832.500 | | 2005-10-07 | 00:00:00 | 15,07 | 15,07 | 14,75 | 14,81 | 696.500 | | 2005-10-10 | 00:00:00 | 14,94 | 15,06 | 14,85 | 15,06 | 750.400 | | 2005-10-11 | 00:00:00 | 15,06 | 15,22 | 14,97 | 15,07 | 633.000 | | 2005-10-12 | 00:00:00 | 14,96 | 14,97 | 14,69 | 14,69 | 558.300 | | 2005-10-13 | 00:00:00 | 14,85 | 14,85 | 14,25 | 14,36 | 747.700 | | 2005-10-14 | 00:00:00 | 14,30 | 14,79 | 14,21 | 14,79 | 908.200 | | 2005-10-17 | 00:00:00 | 14,87 | 15,15 | 14,84 | 15,01 | 1.866.800 | | 2005-10-18 | 00:00:00 | 15,10 | 15,10 | 14,71 | 14,81 | 1.376.300 | | 2005-10-19 | 00:00:00 | 14,92 | 14,92 | 14,15 | 14,20 | 1.387.600 | | 2005-10-20 | 00:00:00 | 14,32 | 14,55 | 14,16 | 14,20 | 992.500 | | 2005-10-21 | 00:00:00 | 14,14 | 14,30 | 13,99 | 14,05 | 705.100 | | 2005-10-24 | 00:00:00 | 14,24 | 14,92 | 14,06 | 14,84 | 1.264.100 | | 2005-10-25 | 00:00:00 | 14,90 | 15,08 | 14,84 | 14,92 | 1.255.600 | | 2005-10-26 | 00:00:00 | 14,87 | 15,03 | 14,76 | 15,00 | 844.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
