(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-03-04 | 00:00:00 | 5.142,20 | 5.164,60 | 5.140,80 | 5.151,10 | 1.020.952.700 | | 2016-03-10 | 00:00:00 | 5.215,70 | 5.235,70 | 5.210,70 | 5.210,90 | 893.541.100 | | 2016-03-11 | 00:00:00 | 5.210,90 | 5.239,30 | 5.180,90 | 5.224,80 | 797.959.000 | | 2016-03-14 | 00:00:00 | 5.224,80 | 5.269,50 | 5.224,80 | 5.242,40 | 774.539.300 | | 2016-04-01 | 00:00:00 | 5.151,80 | 5.151,80 | 5.051,20 | 5.073,80 | 692.761.000 | | 2016-04-04 | 00:00:00 | 5.073,80 | 5.118,30 | 5.070,10 | 5.070,10 | 537.357.700 | | 2016-04-05 | 00:00:00 | 5.070,10 | 5.070,10 | 4.986,70 | 5.000,40 | 710.341.200 | | 2016-04-06 | 00:00:00 | 5.000,40 | 5.035,40 | 4.985,20 | 5.024,60 | 705.254.500 | | 2016-04-11 | 00:00:00 | 5.018,00 | 5.024,70 | 4.993,80 | 5.013,20 | 665.357.800 | | 2016-04-18 | 00:00:00 | 5.224,10 | 5.225,00 | 5.188,00 | 5.204,90 | 768.846.300 | | 2016-04-26 | 00:00:00 | 5.299,20 | 5.309,50 | 5.275,40 | 5.283,60 | 849.953.600 | | 2016-04-29 | 00:00:00 | 5.289,40 | 5.320,10 | 5.276,30 | 5.316,00 | 904.061.300 | | 2016-05-04 | 00:00:00 | 5.415,00 | 5.415,00 | 5.335,60 | 5.335,60 | 914.564.600 | | 2016-05-05 | 00:00:00 | 5.335,60 | 5.356,70 | 5.316,60 | 5.344,50 | 827.890.200 | | 2016-05-09 | 00:00:00 | 5.358,60 | 5.387,80 | 5.334,80 | 5.387,80 | 712.347.500 | | 2016-05-16 | 00:00:00 | 5.396,30 | 5.434,20 | 5.387,80 | 5.420,30 | 658.255.500 | | 2016-05-17 | 00:00:00 | 5.420,30 | 5.458,50 | 5.420,30 | 5.458,50 | 828.382.700 | | 2016-05-18 | 00:00:00 | 5.458,50 | 5.458,50 | 5.411,70 | 5.420,50 | 877.931.900 | | 2016-05-19 | 00:00:00 | 5.420,50 | 5.433,10 | 5.367,50 | 5.385,60 | 890.588.900 | | 2016-05-20 | 00:00:00 | 5.385,60 | 5.428,40 | 5.383,00 | 5.415,20 | 712.958.000 | | 2016-05-30 | 00:00:00 | 5.469,70 | 5.479,20 | 5.456,70 | 5.473,60 | 611.764.500 | | 2016-06-09 | 00:00:00 | 5.441,10 | 5.459,60 | 5.412,60 | 5.437,40 | 778.780.800 | | 2016-06-10 | 00:00:00 | 5.437,40 | 5.437,40 | 5.374,40 | 5.391,60 | 624.932.600 | | 2016-06-15 | 00:00:00 | 5.282,50 | 5.282,50 | 5.230,40 | 5.230,40 | 843.161.400 | | 2016-06-21 | 00:00:00 | 5.335,60 | 5.366,90 | 5.330,40 | 5.353,30 | 772.086.100 | | 2016-06-22 | 00:00:00 | 5.353,30 | 5.374,80 | 5.339,40 | 5.349,50 | 680.091.600 | | 2016-06-28 | 00:00:00 | 5.216,20 | 5.216,20 | 5.131,90 | 5.179,70 | 975.461.900 | | 2016-06-29 | 00:00:00 | 5.179,70 | 5.232,90 | 5.179,70 | 5.221,00 | 981.446.500 | | 2016-07-12 | 00:00:00 | 5.417,50 | 5.469,80 | 5.417,50 | 5.433,20 | 745.823.900 | | 2016-07-13 | 00:00:00 | 5.433,20 | 5.473,60 | 5.433,20 | 5.470,30 | 751.867.100 | | 2016-07-21 | 00:00:00 | 5.565,90 | 5.606,60 | 5.565,90 | 5.588,70 | 907.628.600 | | 2016-07-22 | 00:00:00 | 5.589,00 | 5.589,10 | 5.555,10 | 5.574,30 | 658.949.200 | | 2016-07-25 | 00:00:00 | 5.574,30 | 5.623,10 | 5.574,30 | 5.607,50 | 622.182.300 | | 2016-07-26 | 00:00:00 | 5.604,50 | 5.612,60 | 5.574,30 | 5.612,60 | 730.289.000 | | 2016-07-27 | 00:00:00 | 5.612,60 | 5.639,80 | 5.606,30 | 5.615,00 | 660.203.900 | | 2016-08-01 | 00:00:00 | 5.644,00 | 5.691,80 | 5.644,00 | 5.670,10 | 615.237.800 | | 2016-08-09 | 00:00:00 | 5.625,70 | 5.638,70 | 5.622,40 | 5.636,70 | 692.857.300 | | 2016-08-10 | 00:00:00 | 5.636,70 | 5.636,70 | 5.598,20 | 5.628,20 | 730.321.300 | | 2016-08-15 | 00:00:00 | 5.626,30 | 5.638,70 | 5.607,70 | 5.633,80 | 617.531.500 | | 2016-08-16 | 00:00:00 | 5.633,80 | 5.642,30 | 5.624,20 | 5.625,70 | 730.617.200 | | 2016-08-17 | 00:00:00 | 5.625,70 | 5.630,80 | 5.602,40 | 5.628,10 | 777.724.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
