(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 | | 2016-08-17 | 00:00:00 | 5.625,70 | 5.630,80 | 5.602,40 | 5.628,10 | 777.724.100 | | 2016-08-18 | 00:00:00 | 5.628,10 | 5.639,60 | 5.596,30 | 5.607,30 | 818.886.500 | | 2016-08-19 | 00:00:00 | 5.607,30 | 5.631,20 | 5.604,90 | 5.625,40 | 745.602.000 | | 2016-08-22 | 00:00:00 | 5.625,40 | 5.634,60 | 5.606,20 | 5.612,30 | 745.905.500 | | 2016-08-25 | 00:00:00 | 5.653,60 | 5.653,60 | 5.625,70 | 5.631,40 | 866.331.500 | | 2016-08-26 | 00:00:00 | 5.631,40 | 5.633,50 | 5.603,90 | 5.607,40 | 782.849.200 | | 2016-08-29 | 00:00:00 | 5.607,40 | 5.608,50 | 5.545,40 | 5.561,50 | 746.042.200 | | 2016-08-30 | 00:00:00 | 5.561,50 | 5.596,00 | 5.561,50 | 5.573,50 | 827.717.500 | | 2016-08-31 | 00:00:00 | 5.573,50 | 5.573,50 | 5.510,20 | 5.529,40 | 964.801.000 | | 2016-09-01 | 00:00:00 | 5.529,40 | 5.529,40 | 5.501,60 | 5.511,20 | 780.724.200 | | 2016-09-02 | 00:00:00 | 5.511,20 | 5.516,10 | 5.460,90 | 5.470,60 | 900.674.000 | | 2016-09-05 | 00:00:00 | 5.470,60 | 5.525,80 | 5.470,60 | 5.524,40 | 711.823.800 | | 2016-09-12 | 00:00:00 | 5.440,50 | 5.440,50 | 5.315,00 | 5.319,10 | 846.196.000 | | 2016-09-23 | 00:00:00 | 5.466,30 | 5.521,90 | 5.465,60 | 5.518,60 | 921.612.100 | | 2016-09-26 | 00:00:00 | 5.518,60 | 5.523,40 | 5.496,40 | 5.519,10 | 616.514.900 | | 2016-09-28 | 00:00:00 | 5.493,70 | 5.521,00 | 5.487,50 | 5.500,20 | 708.347.000 | | 2016-09-29 | 00:00:00 | 5.500,20 | 5.560,70 | 5.500,20 | 5.558,20 | 773.967.700 | | 2016-09-30 | 00:00:00 | 5.558,20 | 5.558,20 | 5.506,80 | 5.525,20 | 784.103.400 | | 2016-10-03 | 00:00:00 | 5.525,20 | 5.578,90 | 5.525,20 | 5.564,80 | 402.929.600 | | 2016-10-04 | 00:00:00 | 5.564,80 | 5.569,90 | 5.535,30 | 5.569,90 | 697.402.200 | | 2016-10-05 | 00:00:00 | 5.569,90 | 5.569,90 | 5.525,50 | 5.537,00 | 803.770.200 | | 2016-10-10 | 00:00:00 | 5.548,50 | 5.574,60 | 5.548,50 | 5.555,50 | 703.684.400 | | 2016-10-11 | 00:00:00 | 5.555,50 | 5.578,90 | 5.555,50 | 5.562,20 | 734.872.400 | | 2016-10-12 | 00:00:00 | 5.562,20 | 5.562,20 | 5.516,60 | 5.555,20 | 752.297.100 | | 2016-10-13 | 00:00:00 | 5.555,20 | 5.555,20 | 5.505,40 | 5.518,30 | 762.614.900 | | 2016-10-14 | 00:00:00 | 5.518,30 | 5.531,50 | 5.514,70 | 5.518,50 | 605.120.300 | | 2016-10-17 | 00:00:00 | 5.518,50 | 5.523,30 | 5.470,90 | 5.470,90 | 722.392.400 | | 2016-10-18 | 00:00:00 | 5.470,90 | 5.498,70 | 5.468,70 | 5.492,00 | 724.246.800 | | 2016-10-19 | 00:00:00 | 5.492,00 | 5.521,10 | 5.492,00 | 5.518,40 | 726.803.400 | | 2016-10-24 | 00:00:00 | 5.513,90 | 5.514,00 | 5.461,70 | 5.489,10 | 678.081.300 | | 2016-10-25 | 00:00:00 | 5.489,10 | 5.534,90 | 5.488,50 | 5.523,30 | 678.037.400 | | 2016-10-26 | 00:00:00 | 5.523,30 | 5.523,30 | 5.424,80 | 5.442,10 | 876.065.800 | | 2016-10-27 | 00:00:00 | 5.442,10 | 5.455,30 | 5.378,40 | 5.378,40 | 831.355.100 | | 2016-10-28 | 00:00:00 | 5.378,40 | 5.394,90 | 5.347,30 | 5.370,90 | 803.733.900 | | 2016-11-07 | 00:00:00 | 5.263,10 | 5.331,60 | 5.263,10 | 5.330,90 | 672.512.000 | | 2016-11-08 | 00:00:00 | 5.330,90 | 5.364,60 | 5.330,00 | 5.342,20 | 784.539.000 | | 2016-11-09 | 00:00:00 | 5.342,20 | 5.394,30 | 5.138,90 | 5.238,30 | 1.261.264.300 | | 2016-11-15 | 00:00:00 | 5.420,30 | 5.420,30 | 5.379,60 | 5.399,80 | 872.490.200 | | 2016-11-16 | 00:00:00 | 5.399,80 | 5.419,20 | 5.392,30 | 5.399,60 | 874.564.500 | | 2016-11-18 | 00:00:00 | 5.408,90 | 5.435,30 | 5.408,90 | 5.427,50 | 815.696.400 | | 2016-11-21 | 00:00:00 | 5.427,50 | 5.430,80 | 5.404,30 | 5.419,30 | 665.138.800 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
