(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-13 | 00:00:00 | 5.182,20 | 5.182,20 | 5.071,80 | 5.111,80 | 876.937.200 | | 2015-11-16 | 00:00:00 | 5.111,80 | 5.111,80 | 5.041,60 | 5.064,50 | 657.576.600 | | 2015-11-18 | 00:00:00 | 5.174,30 | 5.200,20 | 5.141,30 | 5.189,10 | 767.940.900 | | 2015-11-19 | 00:00:00 | 5.293,30 | 5.293,30 | 5.293,30 | 5.293,30 | 0 | | 2015-11-20 | 00:00:00 | 5.293,30 | 5.321,10 | 5.282,80 | 5.305,50 | 706.773.200 | | 2015-11-23 | 00:00:00 | 5.305,50 | 5.334,50 | 5.295,90 | 5.326,50 | 736.828.600 | | 2015-11-24 | 00:00:00 | 5.326,50 | 5.326,50 | 5.277,00 | 5.277,00 | 1.172.629.900 | | 2015-11-25 | 00:00:00 | 5.277,00 | 5.282,60 | 5.244,40 | 5.245,20 | 765.684.100 | | 2015-11-26 | 00:00:00 | 5.245,20 | 5.302,20 | 5.238,00 | 5.259,70 | 771.576.300 | | 2015-12-01 | 00:00:00 | 5.218,20 | 5.325,50 | 5.218,20 | 5.312,60 | 1.010.956.900 | | 2015-12-02 | 00:00:00 | 5.312,60 | 5.315,60 | 5.285,50 | 5.304,70 | 825.318.800 | | 2015-12-03 | 00:00:00 | 5.304,70 | 5.304,70 | 5.249,20 | 5.276,70 | 803.590.800 | | 2015-12-04 | 00:00:00 | 5.276,70 | 5.276,70 | 5.168,90 | 5.201,50 | 776.537.700 | | 2015-12-07 | 00:00:00 | 5.201,50 | 5.279,10 | 5.201,50 | 5.205,90 | 852.170.100 | | 2015-12-08 | 00:00:00 | 5.205,90 | 5.205,90 | 5.148,00 | 5.158,00 | 972.729.800 | | 2015-12-09 | 00:00:00 | 5.158,00 | 5.166,70 | 5.120,70 | 5.129,90 | 840.490.800 | | 2015-12-10 | 00:00:00 | 5.129,90 | 5.132,70 | 5.048,40 | 5.087,50 | 830.927.900 | | 2015-12-11 | 00:00:00 | 5.087,50 | 5.116,90 | 5.067,70 | 5.078,60 | 725.856.400 | | 2015-12-14 | 00:00:00 | 5.078,60 | 5.078,60 | 4.981,70 | 4.981,90 | 817.338.600 | | 2015-12-15 | 00:00:00 | 4.981,90 | 5.023,10 | 4.963,90 | 4.963,90 | 855.452.100 | | 2015-12-16 | 00:00:00 | 4.963,90 | 5.078,70 | 4.963,90 | 5.078,70 | 1.089.699.900 | | 2015-12-22 | 00:00:00 | 5.157,80 | 5.207,80 | 5.154,30 | 5.167,70 | 635.894.100 | | 2015-12-23 | 00:00:00 | 5.167,70 | 5.218,70 | 5.167,70 | 5.193,50 | 546.492.000 | | 2015-12-29 | 00:00:00 | 5.256,10 | 5.315,60 | 5.239,00 | 5.315,60 | 469.439.700 | | 2016-01-05 | 00:00:00 | 5.322,80 | 5.322,80 | 5.239,20 | 5.239,20 | 624.074.200 | | 2016-01-06 | 00:00:00 | 5.239,20 | 5.245,10 | 5.151,30 | 5.178,00 | 658.714.200 | | 2016-01-07 | 00:00:00 | 5.178,00 | 5.179,10 | 5.055,40 | 5.068,80 | 799.631.900 | | 2016-01-08 | 00:00:00 | 5.068,80 | 5.087,80 | 5.000,40 | 5.049,40 | 757.615.100 | | 2016-01-14 | 00:00:00 | 5.041,60 | 5.041,60 | 4.922,00 | 4.964,10 | 722.795.800 | | 2016-01-15 | 00:00:00 | 4.982,90 | 5.048,90 | 4.927,10 | 4.948,50 | 665.382.600 | | 2016-01-25 | 00:00:00 | 4.969,60 | 5.057,10 | 4.969,60 | 5.057,10 | 651.722.900 | | 2016-01-27 | 00:00:00 | 5.057,10 | 5.059,80 | 4.992,80 | 5.000,80 | 836.447.600 | | 2016-02-01 | 00:00:00 | 5.056,60 | 5.122,10 | 5.056,60 | 5.094,30 | 770.865.400 | | 2016-02-04 | 00:00:00 | 4.930,80 | 5.037,90 | 4.930,80 | 5.029,30 | 865.810.700 | | 2016-02-05 | 00:00:00 | 5.029,30 | 5.031,70 | 4.982,10 | 5.025,60 | 866.075.900 | | 2016-02-08 | 00:00:00 | 5.025,60 | 5.026,50 | 4.975,80 | 5.022,10 | 0 | | 2016-02-09 | 00:00:00 | 5.022,10 | 5.022,10 | 4.878,00 | 4.882,60 | 987.120.800 | | 2016-03-01 | 00:00:00 | 4.947,90 | 4.997,10 | 4.936,60 | 4.989,60 | 1.069.990.900 | | 2016-03-02 | 00:00:00 | 4.989,60 | 5.107,20 | 4.989,60 | 5.083,50 | 1.062.909.000 | | 2016-03-03 | 00:00:00 | 5.083,50 | 5.142,20 | 5.083,50 | 5.142,20 | 1.139.769.400 | | 2016-03-04 | 00:00:00 | 5.142,20 | 5.164,60 | 5.140,80 | 5.151,10 | 1.020.952.700 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
