(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 34,20 | 34,24 | 33,73 | 33,76 | 1.084.500 | | 2002-05-29 | 00:00:00 | 33,95 | 34,65 | 33,87 | 34,32 | 530.600 | | 2002-05-30 | 00:00:00 | 34,10 | 34,32 | 33,10 | 33,60 | 959.700 | | 2002-05-31 | 00:00:00 | 33,05 | 33,46 | 33,05 | 33,43 | 1.461.100 | | 2002-06-03 | 00:00:00 | 33,40 | 33,90 | 32,32 | 32,34 | 805.600 | | 2002-06-04 | 00:00:00 | 32,34 | 32,47 | 30,84 | 31,62 | 1.448.600 | | 2002-06-05 | 00:00:00 | 31,80 | 32,49 | 31,60 | 32,40 | 474.800 | | 2002-06-06 | 00:00:00 | 32,24 | 32,24 | 31,35 | 31,55 | 689.000 | | 2002-06-07 | 00:00:00 | 31,55 | 31,99 | 31,28 | 31,74 | 429.900 | | 2002-06-10 | 00:00:00 | 31,74 | 32,06 | 31,58 | 31,90 | 767.800 | | 2002-06-11 | 00:00:00 | 31,98 | 31,98 | 30,57 | 30,58 | 942.600 | | 2002-06-12 | 00:00:00 | 30,70 | 31,30 | 30,52 | 31,11 | 1.240.200 | | 2002-06-13 | 00:00:00 | 31,00 | 31,00 | 29,70 | 29,80 | 638.300 | | 2002-06-14 | 00:00:00 | 29,79 | 30,22 | 28,84 | 30,00 | 1.218.400 | | 2002-06-17 | 00:00:00 | 30,00 | 30,67 | 29,50 | 29,60 | 2.106.300 | | 2002-06-18 | 00:00:00 | 29,68 | 31,00 | 29,66 | 30,49 | 917.900 | | 2002-06-19 | 00:00:00 | 30,44 | 31,35 | 30,22 | 30,86 | 1.096.800 | | 2002-06-20 | 00:00:00 | 31,10 | 31,45 | 30,62 | 31,06 | 1.074.400 | | 2002-06-21 | 00:00:00 | 30,60 | 31,32 | 30,50 | 30,85 | 1.421.500 | | 2002-06-24 | 00:00:00 | 30,86 | 31,21 | 30,25 | 30,92 | 549.400 | | 2002-06-25 | 00:00:00 | 31,17 | 31,27 | 30,10 | 30,10 | 548.100 | | 2002-06-26 | 00:00:00 | 30,10 | 30,73 | 29,46 | 29,92 | 883.700 | | 2002-06-27 | 00:00:00 | 29,94 | 30,04 | 28,00 | 29,30 | 1.958.400 | | 2002-06-28 | 00:00:00 | 29,15 | 30,08 | 29,15 | 29,48 | 1.098.600 | | 2002-07-01 | 00:00:00 | 29,48 | 29,83 | 28,90 | 29,00 | 647.500 | | 2002-07-02 | 00:00:00 | 28,90 | 28,90 | 27,90 | 27,92 | 999.400 | | 2002-07-03 | 00:00:00 | 27,67 | 28,03 | 27,25 | 28,00 | 891.500 | | 2002-07-05 | 00:00:00 | 28,03 | 28,80 | 27,95 | 28,75 | 334.100 | | 2002-07-08 | 00:00:00 | 28,73 | 29,20 | 28,10 | 28,67 | 539.500 | | 2002-07-09 | 00:00:00 | 28,55 | 28,78 | 27,44 | 27,45 | 828.900 | | 2002-07-10 | 00:00:00 | 27,45 | 27,45 | 25,65 | 25,65 | 1.994.100 | | 2002-07-11 | 00:00:00 | 24,25 | 24,75 | 23,94 | 24,22 | 5.593.900 | | 2002-07-12 | 00:00:00 | 24,47 | 25,57 | 24,43 | 24,98 | 1.532.700 | | 2002-07-15 | 00:00:00 | 24,73 | 25,20 | 24,20 | 25,20 | 1.485.000 | | 2002-07-16 | 00:00:00 | 24,90 | 25,70 | 24,53 | 25,30 | 1.661.400 | | 2002-07-17 | 00:00:00 | 25,60 | 25,70 | 24,30 | 24,61 | 1.327.900 | | 2002-07-18 | 00:00:00 | 24,55 | 25,00 | 23,55 | 23,63 | 1.832.800 | | 2002-07-19 | 00:00:00 | 23,63 | 24,09 | 22,77 | 23,03 | 1.621.100 | | 2002-07-22 | 00:00:00 | 23,03 | 23,30 | 21,85 | 22,00 | 1.301.200 | | 2002-07-23 | 00:00:00 | 22,40 | 22,75 | 21,17 | 21,26 | 1.393.000 | | 2002-07-24 | 00:00:00 | 20,90 | 23,00 | 20,50 | 22,80 | 1.816.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
