(Login BolsaPT & Canal Forex) |
|
 All Ordinaries Index - [Ticker: ^AORD] |     | | Última Trade | 6.005,300 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 20:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +28,900 (+0,480%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 5.976,400 | PER | 0,00% | | Máximo | 6.019,300 | Pagamento Dividendo | | | Mínimo | 5.976,400 | Data Ex-Dividendo | | | Fecho Anterior | 5.976,400 | 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 ^AORD de 2000-01-01 a 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-03 | 00:00:00 | 2.996,20 | 3.026,30 | 2.996,20 | 3.025,70 | 0 | | 2003-01-06 | 00:00:00 | 3.022,80 | 3.053,90 | 3.022,80 | 3.044,80 | 0 | | 2003-01-07 | 00:00:00 | 3.044,80 | 3.062,00 | 3.039,30 | 3.043,20 | 0 | | 2003-01-08 | 00:00:00 | 3.043,20 | 3.054,50 | 3.037,60 | 3.042,40 | 0 | | 2003-01-09 | 00:00:00 | 3.042,40 | 3.042,40 | 3.023,00 | 3.035,60 | 0 | | 2003-01-10 | 00:00:00 | 3.035,60 | 3.049,50 | 3.023,40 | 3.035,00 | 0 | | 2003-01-13 | 00:00:00 | 3.035,10 | 3.048,90 | 3.031,10 | 3.042,50 | 0 | | 2003-01-14 | 00:00:00 | 3.042,50 | 3.056,70 | 3.037,00 | 3.049,00 | 0 | | 2003-01-15 | 00:00:00 | 3.049,00 | 3.055,30 | 3.045,60 | 3.049,60 | 0 | | 2003-01-16 | 00:00:00 | 3.049,60 | 3.049,60 | 3.028,10 | 3.030,30 | 0 | | 2003-01-17 | 00:00:00 | 3.030,30 | 3.037,60 | 3.024,60 | 3.024,70 | 0 | | 2003-01-20 | 00:00:00 | 3.024,80 | 3.033,60 | 3.015,90 | 3.028,20 | 0 | | 2003-01-21 | 00:00:00 | 3.028,20 | 3.033,20 | 3.022,20 | 3.024,10 | 0 | | 2003-01-22 | 00:00:00 | 3.024,10 | 3.024,10 | 2.996,40 | 2.999,10 | 0 | | 2003-01-23 | 00:00:00 | 2.999,10 | 2.999,90 | 2.992,20 | 2.997,80 | 0 | | 2003-01-24 | 00:00:00 | 2.997,80 | 3.004,30 | 2.992,20 | 3.000,10 | 0 | | 2003-01-28 | 00:00:00 | 3.000,10 | 3.000,10 | 2.930,80 | 2.940,50 | 0 | | 2003-01-29 | 00:00:00 | 2.940,50 | 2.956,90 | 2.929,60 | 2.929,90 | 0 | | 2003-01-30 | 00:00:00 | 2.929,90 | 2.944,90 | 2.926,50 | 2.943,00 | 0 | | 2003-01-31 | 00:00:00 | 2.943,00 | 2.943,00 | 2.908,50 | 2.935,40 | 0 | | 2003-02-03 | 00:00:00 | 2.936,50 | 2.940,60 | 2.920,50 | 2.920,50 | 0 | | 2003-02-04 | 00:00:00 | 2.920,50 | 2.945,50 | 2.920,50 | 2.926,10 | 0 | | 2003-02-05 | 00:00:00 | 2.926,10 | 2.926,10 | 2.893,20 | 2.898,30 | 0 | | 2003-02-06 | 00:00:00 | 2.898,30 | 2.899,70 | 2.868,20 | 2.868,20 | 0 | | 2003-02-07 | 00:00:00 | 2.868,20 | 2.886,10 | 2.864,30 | 2.886,10 | 0 | | 2003-02-10 | 00:00:00 | 2.886,10 | 2.886,10 | 2.864,20 | 2.870,20 | 0 | | 2003-02-11 | 00:00:00 | 2.870,20 | 2.879,20 | 2.856,30 | 2.860,00 | 0 | | 2003-02-12 | 00:00:00 | 2.860,00 | 2.875,80 | 2.855,10 | 2.867,10 | 0 | | 2003-02-13 | 00:00:00 | 2.867,10 | 2.867,10 | 2.818,10 | 2.820,50 | 0 | | 2003-02-14 | 00:00:00 | 2.820,50 | 2.820,50 | 2.795,40 | 2.804,40 | 0 | | 2003-02-17 | 00:00:00 | 2.804,40 | 2.831,50 | 2.804,40 | 2.829,50 | 0 | | 2003-02-18 | 00:00:00 | 2.829,50 | 2.843,80 | 2.826,40 | 2.828,90 | 0 | | 2003-02-19 | 00:00:00 | 2.828,90 | 2.857,40 | 2.828,90 | 2.849,90 | 0 | | 2003-02-20 | 00:00:00 | 2.849,90 | 2.849,90 | 2.806,50 | 2.806,50 | 0 | | 2003-02-21 | 00:00:00 | 2.806,50 | 2.813,40 | 2.785,20 | 2.804,40 | 0 | | 2003-02-24 | 00:00:00 | 2.804,40 | 2.842,60 | 2.804,40 | 2.837,30 | 353.532.400 | | 2003-02-25 | 00:00:00 | 2.837,20 | 2.837,20 | 2.780,50 | 2.780,50 | 452.932.200 | | 2003-02-26 | 00:00:00 | 2.780,50 | 2.804,20 | 2.778,90 | 2.804,20 | 417.568.200 | | 2003-02-27 | 00:00:00 | 2.802,90 | 2.802,90 | 2.774,50 | 2.774,70 | 531.035.200 | | 2003-02-28 | 00:00:00 | 2.774,70 | 2.804,40 | 2.772,30 | 2.778,40 | 625.582.400 | | 2003-03-03 | 00:00:00 | 2.778,40 | 2.795,90 | 2.771,10 | 2.791,60 | 303.025.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
