(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 20,90 | 23,00 | 20,50 | 22,80 | 1.816.400 | | 2002-07-25 | 00:00:00 | 22,46 | 22,80 | 21,50 | 22,10 | 1.672.400 | | 2002-07-26 | 00:00:00 | 22,35 | 22,88 | 22,10 | 22,73 | 1.092.300 | | 2002-07-29 | 00:00:00 | 23,20 | 23,95 | 22,83 | 23,63 | 1.662.400 | | 2002-07-30 | 00:00:00 | 23,40 | 23,70 | 22,75 | 23,42 | 2.258.100 | | 2002-07-31 | 00:00:00 | 23,00 | 23,95 | 22,95 | 23,75 | 1.629.500 | | 2002-08-01 | 00:00:00 | 23,75 | 24,55 | 23,03 | 23,17 | 1.358.300 | | 2002-08-02 | 00:00:00 | 23,20 | 23,20 | 22,15 | 22,47 | 804.200 | | 2002-08-05 | 00:00:00 | 22,54 | 22,54 | 21,09 | 21,28 | 1.297.600 | | 2002-08-06 | 00:00:00 | 21,50 | 21,89 | 21,20 | 21,20 | 1.554.000 | | 2002-08-07 | 00:00:00 | 16,50 | 17,00 | 13,90 | 14,77 | 20.236.200 | | 2002-08-08 | 00:00:00 | 14,75 | 15,58 | 13,30 | 14,60 | 12.227.500 | | 2002-08-09 | 00:00:00 | 14,50 | 15,40 | 14,44 | 15,38 | 3.970.500 | | 2002-08-12 | 00:00:00 | 15,25 | 15,90 | 15,15 | 15,78 | 2.060.200 | | 2002-08-13 | 00:00:00 | 15,50 | 16,18 | 15,50 | 15,89 | 2.745.600 | | 2002-08-14 | 00:00:00 | 15,99 | 19,50 | 15,92 | 19,40 | 7.264.000 | | 2002-08-15 | 00:00:00 | 19,41 | 19,75 | 19,14 | 19,66 | 3.972.900 | | 2002-08-16 | 00:00:00 | 19,41 | 20,35 | 19,20 | 19,56 | 2.359.600 | | 2002-08-19 | 00:00:00 | 19,43 | 19,75 | 19,30 | 19,57 | 1.318.500 | | 2002-08-20 | 00:00:00 | 19,40 | 19,65 | 19,09 | 19,37 | 1.083.800 | | 2002-08-21 | 00:00:00 | 19,45 | 19,95 | 19,40 | 19,61 | 1.849.600 | | 2002-08-22 | 00:00:00 | 19,65 | 20,06 | 19,38 | 19,99 | 1.480.700 | | 2002-08-23 | 00:00:00 | 20,00 | 20,00 | 19,79 | 19,90 | 1.123.800 | | 2002-08-26 | 00:00:00 | 19,90 | 19,98 | 19,55 | 19,71 | 1.077.400 | | 2002-08-27 | 00:00:00 | 19,75 | 19,96 | 19,59 | 19,65 | 1.079.300 | | 2002-08-28 | 00:00:00 | 19,63 | 19,82 | 19,33 | 19,42 | 852.600 | | 2002-08-29 | 00:00:00 | 19,35 | 19,83 | 19,30 | 19,60 | 1.111.400 | | 2002-08-30 | 00:00:00 | 19,53 | 20,05 | 19,50 | 19,76 | 1.045.800 | | 2002-09-03 | 00:00:00 | 19,76 | 19,90 | 19,62 | 19,90 | 2.208.400 | | 2002-09-04 | 00:00:00 | 19,79 | 20,31 | 19,58 | 20,27 | 1.681.800 | | 2002-09-05 | 00:00:00 | 20,20 | 20,89 | 19,93 | 20,87 | 2.457.500 | | 2002-09-06 | 00:00:00 | 20,90 | 20,95 | 20,60 | 20,85 | 1.909.300 | | 2002-09-09 | 00:00:00 | 20,70 | 20,97 | 20,10 | 20,86 | 1.009.200 | | 2002-09-10 | 00:00:00 | 21,00 | 21,00 | 20,70 | 20,85 | 1.406.700 | | 2002-09-11 | 00:00:00 | 20,96 | 21,17 | 20,90 | 21,06 | 889.400 | | 2002-09-12 | 00:00:00 | 21,03 | 21,80 | 20,81 | 21,41 | 1.126.800 | | 2002-09-13 | 00:00:00 | 21,30 | 21,40 | 20,89 | 21,20 | 1.172.000 | | 2002-09-16 | 00:00:00 | 21,18 | 21,22 | 20,72 | 20,89 | 1.409.300 | | 2002-09-17 | 00:00:00 | 21,25 | 21,33 | 20,72 | 20,75 | 1.425.000 | | 2002-09-18 | 00:00:00 | 20,75 | 21,24 | 20,05 | 21,08 | 1.708.800 | | 2002-09-19 | 00:00:00 | 20,90 | 20,92 | 20,72 | 20,85 | 1.108.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
