(Login BolsaPT & Canal Forex) |
|
 All Ordinaries Index - [Ticker: ^AORD] |     | | Última Trade | 4.577,600 | Range 52 Semanas | [4.194,400 - 5.048,600] | | Hora da Última Trade | 2010-09-03 - 07:40 | Price-Target 1 Ano | N/A | | Variação | +14,600 (+0,320%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 4.567,400 | PER | 0,00% | | Máximo | 4.589,100 | Pagamento Dividendo | N/A | | Mínimo | 4.565,100 | Data Ex-Dividendo | N/A | | Fecho Anterior | 4.563,000 | Yield | N/A | | 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 2010-09-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-04 | 00:00:00 | 3.152,50 | 3.152,50 | 3.122,40 | 3.124,10 | 0 | | 2000-01-05 | 00:00:00 | 3.124,10 | 3.124,10 | 3.035,30 | 3.050,90 | 0 | | 2000-01-06 | 00:00:00 | 3.050,90 | 3.075,40 | 3.026,00 | 3.030,10 | 0 | | 2000-01-07 | 00:00:00 | 3.030,10 | 3.048,30 | 3.016,20 | 3.044,50 | 0 | | 2000-01-10 | 00:00:00 | 3.044,50 | 3.111,50 | 3.044,50 | 3.103,10 | 0 | | 2000-01-11 | 00:00:00 | 3.103,10 | 3.173,90 | 3.103,10 | 3.164,60 | 0 | | 2000-01-12 | 00:00:00 | 3.164,60 | 3.164,60 | 3.095,50 | 3.104,60 | 0 | | 2000-01-13 | 00:00:00 | 3.104,60 | 3.105,90 | 3.089,00 | 3.095,80 | 0 | | 2000-01-14 | 00:00:00 | 3.095,80 | 3.131,60 | 3.095,80 | 3.131,60 | 0 | | 2000-01-17 | 00:00:00 | 3.131,60 | 3.147,50 | 3.131,00 | 3.139,90 | 0 | | 2000-01-18 | 00:00:00 | 3.139,90 | 3.157,10 | 3.127,20 | 3.151,20 | 0 | | 2000-01-19 | 00:00:00 | 3.151,20 | 3.151,20 | 3.104,10 | 3.105,40 | 0 | | 2000-01-20 | 00:00:00 | 3.105,40 | 3.139,50 | 3.079,50 | 3.137,10 | 0 | | 2000-01-21 | 00:00:00 | 3.137,10 | 3.137,10 | 3.097,60 | 3.103,40 | 0 | | 2000-01-24 | 00:00:00 | 3.103,40 | 3.115,40 | 3.096,40 | 3.096,60 | 0 | | 2000-01-25 | 00:00:00 | 3.096,60 | 3.096,60 | 3.048,10 | 3.078,60 | 0 | | 2000-01-26 | 00:00:00 | 3.096,60 | 3.096,60 | 3.048,10 | 3.078,60 | 0 | | 2000-01-27 | 00:00:00 | 3.078,60 | 3.089,40 | 3.072,00 | 3.083,40 | 0 | | 2000-01-28 | 00:00:00 | 3.083,40 | 3.107,10 | 3.082,00 | 3.092,10 | 0 | | 2000-01-31 | 00:00:00 | 3.092,10 | 3.096,00 | 3.069,40 | 3.096,00 | 0 | | 2000-02-01 | 00:00:00 | 3.096,00 | 3.108,70 | 3.077,80 | 3.084,50 | 0 | | 2000-02-02 | 00:00:00 | 3.084,50 | 3.124,20 | 3.084,50 | 3.116,30 | 0 | | 2000-02-03 | 00:00:00 | 3.116,30 | 3.135,50 | 3.103,00 | 3.135,10 | 0 | | 2000-02-04 | 00:00:00 | 3.135,10 | 3.141,70 | 3.115,10 | 3.115,10 | 0 | | 2000-02-07 | 00:00:00 | 3.115,10 | 3.138,30 | 3.113,40 | 3.130,40 | 0 | | 2000-02-08 | 00:00:00 | 3.130,40 | 3.141,50 | 3.120,50 | 3.124,00 | 0 | | 2000-02-09 | 00:00:00 | 3.124,00 | 3.159,60 | 3.124,00 | 3.134,00 | 0 | | 2000-02-10 | 00:00:00 | 3.134,00 | 3.175,30 | 3.120,50 | 3.172,50 | 0 | | 2000-02-11 | 00:00:00 | 3.172,50 | 3.174,70 | 3.145,30 | 3.167,10 | 0 | | 2000-02-14 | 00:00:00 | 3.167,10 | 3.167,10 | 3.128,60 | 3.135,30 | 0 | | 2000-02-15 | 00:00:00 | 3.135,30 | 3.168,50 | 3.135,30 | 3.158,10 | 0 | | 2000-02-16 | 00:00:00 | 3.158,10 | 3.194,20 | 3.145,90 | 3.148,30 | 0 | | 2000-02-17 | 00:00:00 | 3.145,50 | 3.154,30 | 3.124,30 | 3.144,90 | 0 | | 2000-02-18 | 00:00:00 | 3.144,90 | 3.157,20 | 3.114,30 | 3.120,10 | 0 | | 2000-02-21 | 00:00:00 | 3.120,10 | 3.122,00 | 3.083,50 | 3.117,10 | 0 | | 2000-02-22 | 00:00:00 | 3.117,10 | 3.123,20 | 3.097,40 | 3.101,20 | 0 | | 2000-02-23 | 00:00:00 | 3.101,20 | 3.126,30 | 3.096,10 | 3.112,50 | 0 | | 2000-02-24 | 00:00:00 | 3.112,50 | 3.133,70 | 3.101,30 | 3.106,90 | 0 | | 2000-02-25 | 00:00:00 | 3.106,90 | 3.129,70 | 3.088,60 | 3.123,70 | 0 | | 2000-02-28 | 00:00:00 | 3.123,70 | 3.126,30 | 3.108,10 | 3.118,00 | 0 | | 2000-02-29 | 00:00:00 | 3.118,00 | 3.151,00 | 3.118,00 | 3.135,70 | 0 | | 2000-03-01 | 00:00:00 | 3.135,70 | 3.195,70 | 3.127,40 | 3.192,60 | 0 | | 2000-03-02 | 00:00:00 | 3.192,60 | 3.228,30 | 3.192,60 | 3.220,00 | 0 | | 2000-03-03 | 00:00:00 | 3.220,00 | 3.255,70 | 3.203,10 | 3.225,80 | 0 | | 2000-03-06 | 00:00:00 | 3.225,80 | 3.255,20 | 3.219,40 | 3.232,10 | 0 | | 2000-03-07 | 00:00:00 | 3.232,10 | 3.251,00 | 3.207,50 | 3.251,00 | 0 | | 2000-03-08 | 00:00:00 | 3.251,00 | 3.253,40 | 3.201,20 | 3.218,50 | 0 | | 2000-03-09 | 00:00:00 | 3.218,50 | 3.218,90 | 3.185,50 | 3.196,60 | 0 | | 2000-03-10 | 00:00:00 | 3.196,60 | 3.220,00 | 3.196,00 | 3.199,50 | 0 | | 2000-03-13 | 00:00:00 | 3.199,50 | 3.208,30 | 3.179,50 | 3.190,30 | 0 | | 2000-03-14 | 00:00:00 | 3.190,30 | 3.190,30 | 3.160,10 | 3.187,40 | 0 | | 2000-03-15 | 00:00:00 | 3.187,40 | 3.187,40 | 3.153,10 | 3.163,50 | 0 | | 2000-03-16 | 00:00:00 | 3.163,50 | 3.197,60 | 3.163,50 | 3.180,20 | 0 | | 2000-03-17 | 00:00:00 | 3.180,20 | 3.252,20 | 3.180,20 | 3.203,40 | 0 | | 2000-03-20 | 00:00:00 | 3.203,40 | 3.229,10 | 3.199,30 | 3.228,10 | 0 | | 2000-03-21 | 00:00:00 | 3.228,10 | 3.247,40 | 3.224,80 | 3.242,20 | 0 | | 2000-03-22 | 00:00:00 | 3.242,20 | 3.276,20 | 3.242,20 | 3.274,10 | 0 | | 2000-03-23 | 00:00:00 | 3.274,10 | 3.276,70 | 3.238,90 | 3.243,50 | 0 | | 2000-03-24 | 00:00:00 | 3.243,50 | 3.259,70 | 3.233,90 | 3.247,40 | 0 | | 2000-03-27 | 00:00:00 | 3.247,40 | 3.255,50 | 3.223,90 | 3.225,60 | 0 | | 2000-03-28 | 00:00:00 | 3.225,60 | 3.240,80 | 3.204,00 | 3.240,80 | 0 | | 2000-03-29 | 00:00:00 | 3.240,80 | 3.246,20 | 3.219,30 | 3.228,50 | 0 | | 2000-03-30 | 00:00:00 | 3.228,50 | 3.228,50 | 3.194,80 | 3.194,80 | 0 | | 2000-03-31 | 00:00:00 | 3.194,80 | 3.194,80 | 3.133,30 | 3.133,30 | 0 | | 2000-04-03 | 00:00:00 | 3.133,30 | 3.183,20 | 3.133,30 | 3.183,20 | 0 | | 2000-04-04 | 00:00:00 | 3.183,20 | 3.189,40 | 3.158,50 | 3.163,50 | 0 | | 2000-04-05 | 00:00:00 | 3.163,50 | 3.163,50 | 3.125,70 | 3.137,80 | 0 | | 2000-04-06 | 00:00:00 | 3.137,80 | 3.150,40 | 3.124,20 | 3.142,40 | 0 | | 2000-04-07 | 00:00:00 | 3.142,40 | 3.178,80 | 3.142,40 | 3.168,20 | 0 | | 2000-04-10 | 00:00:00 | 3.168,20 | 3.187,30 | 3.166,10 | 3.187,30 | 0 | | 2000-04-11 | 00:00:00 | 3.187,30 | 3.187,30 | 3.148,00 | 3.155,40 | 0 | | 2000-04-12 | 00:00:00 | 3.155,40 | 3.155,40 | 3.123,70 | 3.133,40 | 0 | | 2000-04-13 | 00:00:00 | 3.133,40 | 3.133,40 | 3.074,90 | 3.084,70 | 0 | | 2000-04-14 | 00:00:00 | 3.084,70 | 3.097,80 | 3.059,60 | 3.096,00 | 0 | | 2000-04-17 | 00:00:00 | 3.096,00 | 3.096,00 | 2.883,00 | 2.920,00 | 0 | | 2000-04-18 | 00:00:00 | 2.920,00 | 3.011,20 | 2.919,90 | 2.986,50 | 0 | | 2000-04-19 | 00:00:00 | 2.986,50 | 3.046,00 | 2.986,50 | 3.042,30 | 0 | | 2000-04-20 | 00:00:00 | 3.042,30 | 3.044,90 | 3.013,10 | 3.041,50 | 0 | | 2000-04-26 | 00:00:00 | 3.041,50 | 3.095,90 | 3.041,50 | 3.084,50 | 0 | | 2000-04-27 | 00:00:00 | 3.084,50 | 3.084,50 | 3.058,40 | 3.073,10 | 0 | | 2000-04-28 | 00:00:00 | 3.073,10 | 3.087,90 | 3.056,70 | 3.085,10 | 0 | | 2000-05-01 | 00:00:00 | 3.085,10 | 3.093,90 | 3.071,80 | 3.071,80 | 0 | | 2000-05-02 | 00:00:00 | 3.071,80 | 3.099,80 | 3.071,80 | 3.099,10 | 0 | | 2000-05-03 | 00:00:00 | 3.099,10 | 3.099,10 | 3.073,20 | 3.076,70 | 0 | | 2000-05-04 | 00:00:00 | 3.076,70 | 3.076,70 | 3.021,90 | 3.025,90 | 0 | | 2000-05-05 | 00:00:00 | 3.025,90 | 3.075,60 | 3.025,90 | 3.075,60 | 0 | | 2000-05-08 | 00:00:00 | 3.075,60 | 3.091,80 | 3.073,20 | 3.075,10 | 0 | | 2000-05-09 | 00:00:00 | 3.075,10 | 3.075,60 | 3.054,60 | 3.054,60 | 0 | | 2000-05-10 | 00:00:00 | 3.054,60 | 3.054,60 | 3.003,00 | 3.011,80 | 0 | | 2000-05-11 | 00:00:00 | 3.011,80 | 3.011,80 | 2.958,20 | 2.966,80 | 0 | | 2000-05-12 | 00:00:00 | 2.966,80 | 3.012,70 | 2.966,80 | 3.004,00 | 0 | | 2000-05-15 | 00:00:00 | 3.004,00 | 3.025,50 | 3.001,20 | 3.018,60 | 0 | | 2000-05-16 | 00:00:00 | 3.018,60 | 3.054,20 | 3.018,60 | 3.053,10 | 0 | | 2000-05-17 | 00:00:00 | 3.053,10 | 3.055,60 | 3.033,90 | 3.040,10 | 0 | | 2000-05-18 | 00:00:00 | 3.040,10 | 3.040,10 | 3.009,20 | 3.011,90 | 0 | | 2000-05-19 | 00:00:00 | 3.011,90 | 3.018,80 | 3.000,00 | 3.005,40 | 0 | | 2000-05-22 | 00:00:00 | 3.005,40 | 3.005,40 | 2.962,80 | 2.969,00 | 0 | | 2000-05-23 | 00:00:00 | 2.969,00 | 2.985,90 | 2.969,00 | 2.985,90 | 0 | | 2000-05-24 | 00:00:00 | 2.985,90 | 2.985,90 | 2.951,80 | 2.972,20 | 0 | | 2000-05-25 | 00:00:00 | 2.972,20 | 2.992,40 | 2.972,20 | 2.979,80 | 0 | | 2000-05-26 | 00:00:00 | 2.979,80 | 2.979,80 | 2.960,10 | 2.964,30 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
