(Login BolsaPT & Canal Forex) |
|
 AON CORP - [Ticker: AOC] |     | | Última Trade | 0,135 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-01-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.02 (+0.90%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,140 | PER | 0,00% | | Máximo | 0,155 | Pagamento Dividendo | | | Mínimo | 0,115 | Data Ex-Dividendo | | | Fecho Anterior | 0,150 | Yield | | | Volume | 792.131 | 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 AOC de 2000-01-01 a 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 34,80 | 35,35 | 34,50 | 35,15 | 688.700 | | 2002-04-02 | 00:00:00 | 34,92 | 35,77 | 34,92 | 35,25 | 591.900 | | 2002-04-03 | 00:00:00 | 35,25 | 36,14 | 35,15 | 35,97 | 1.496.400 | | 2002-04-04 | 00:00:00 | 35,97 | 37,94 | 35,97 | 37,15 | 2.133.800 | | 2002-04-05 | 00:00:00 | 37,40 | 37,95 | 37,20 | 37,49 | 670.500 | | 2002-04-08 | 00:00:00 | 37,25 | 38,15 | 37,20 | 37,87 | 930.100 | | 2002-04-09 | 00:00:00 | 37,70 | 37,91 | 37,62 | 37,76 | 1.053.900 | | 2002-04-10 | 00:00:00 | 37,76 | 38,50 | 37,76 | 38,23 | 666.400 | | 2002-04-11 | 00:00:00 | 38,23 | 38,23 | 37,70 | 37,77 | 584.700 | | 2002-04-12 | 00:00:00 | 37,79 | 38,00 | 37,66 | 37,95 | 400.800 | | 2002-04-15 | 00:00:00 | 37,95 | 38,10 | 37,66 | 38,05 | 1.417.600 | | 2002-04-16 | 00:00:00 | 38,30 | 39,57 | 38,30 | 39,31 | 1.525.500 | | 2002-04-17 | 00:00:00 | 39,45 | 39,63 | 39,27 | 39,54 | 814.900 | | 2002-04-18 | 00:00:00 | 39,35 | 39,55 | 38,95 | 39,31 | 881.400 | | 2002-04-19 | 00:00:00 | 37,00 | 37,37 | 36,25 | 37,02 | 5.601.600 | | 2002-04-22 | 00:00:00 | 36,70 | 37,15 | 36,60 | 36,94 | 1.559.000 | | 2002-04-23 | 00:00:00 | 36,70 | 37,03 | 36,49 | 36,75 | 1.293.900 | | 2002-04-24 | 00:00:00 | 36,76 | 37,99 | 36,76 | 37,04 | 1.511.500 | | 2002-04-25 | 00:00:00 | 36,80 | 37,08 | 36,40 | 36,48 | 906.400 | | 2002-04-26 | 00:00:00 | 36,49 | 36,50 | 35,87 | 36,30 | 834.600 | | 2002-04-29 | 00:00:00 | 35,74 | 36,29 | 35,31 | 35,60 | 720.400 | | 2002-04-30 | 00:00:00 | 35,25 | 36,00 | 35,25 | 35,73 | 1.244.900 | | 2002-05-01 | 00:00:00 | 35,75 | 35,81 | 34,62 | 35,81 | 1.074.400 | | 2002-05-02 | 00:00:00 | 35,67 | 36,05 | 35,50 | 35,80 | 723.000 | | 2002-05-03 | 00:00:00 | 35,80 | 35,80 | 35,10 | 35,58 | 530.200 | | 2002-05-06 | 00:00:00 | 35,58 | 35,74 | 35,19 | 35,26 | 464.600 | | 2002-05-07 | 00:00:00 | 35,30 | 35,40 | 34,75 | 34,87 | 631.000 | | 2002-05-08 | 00:00:00 | 35,12 | 35,50 | 34,98 | 35,11 | 971.300 | | 2002-05-09 | 00:00:00 | 35,10 | 35,24 | 34,83 | 35,05 | 520.100 | | 2002-05-10 | 00:00:00 | 35,06 | 35,06 | 34,40 | 34,50 | 463.400 | | 2002-05-13 | 00:00:00 | 34,51 | 34,80 | 34,35 | 34,76 | 480.000 | | 2002-05-14 | 00:00:00 | 35,05 | 35,09 | 34,49 | 34,87 | 1.003.000 | | 2002-05-15 | 00:00:00 | 34,62 | 34,99 | 34,45 | 34,65 | 582.700 | | 2002-05-16 | 00:00:00 | 34,90 | 35,88 | 34,70 | 35,72 | 736.700 | | 2002-05-17 | 00:00:00 | 35,62 | 36,25 | 35,36 | 35,60 | 577.700 | | 2002-05-20 | 00:00:00 | 35,60 | 35,60 | 34,65 | 34,73 | 472.000 | | 2002-05-21 | 00:00:00 | 35,07 | 35,30 | 34,23 | 34,50 | 531.900 | | 2002-05-22 | 00:00:00 | 34,55 | 34,55 | 33,85 | 34,26 | 663.200 | | 2002-05-23 | 00:00:00 | 34,26 | 34,70 | 34,20 | 34,46 | 359.200 | | 2002-05-24 | 00:00:00 | 34,65 | 35,08 | 34,29 | 34,29 | 338.600 | | 2002-05-28 | 00:00:00 | 34,20 | 34,24 | 33,73 | 33,76 | 1.084.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
