(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-09-19 | 00:00:00 | 20,90 | 20,92 | 20,72 | 20,85 | 1.108.100 | 2002-09-20 | 00:00:00 | 20,85 | 21,10 | 20,70 | 21,02 | 3.081.500 | 2002-09-23 | 00:00:00 | 20,80 | 20,80 | 20,27 | 20,63 | 1.004.600 | 2002-09-24 | 00:00:00 | 20,50 | 20,53 | 20,22 | 20,25 | 1.399.000 | 2002-09-25 | 00:00:00 | 20,40 | 20,54 | 19,94 | 20,19 | 1.756.900 | 2002-09-26 | 00:00:00 | 20,22 | 20,92 | 20,20 | 20,54 | 1.573.300 | 2002-09-27 | 00:00:00 | 20,53 | 21,08 | 20,40 | 20,63 | 1.133.400 | 2002-09-30 | 00:00:00 | 20,25 | 20,83 | 19,82 | 20,49 | 1.232.000 | 2002-10-01 | 00:00:00 | 20,49 | 21,24 | 20,10 | 21,20 | 999.200 | 2002-10-02 | 00:00:00 | 21,20 | 21,43 | 20,89 | 21,00 | 2.032.700 | 2002-10-03 | 00:00:00 | 21,08 | 21,15 | 20,10 | 20,16 | 1.456.400 | 2002-10-04 | 00:00:00 | 20,25 | 20,30 | 18,54 | 18,65 | 5.010.000 | 2002-10-07 | 00:00:00 | 18,45 | 18,50 | 17,74 | 17,76 | 2.452.000 | 2002-10-08 | 00:00:00 | 17,81 | 18,93 | 17,75 | 18,49 | 1.324.800 | 2002-10-09 | 00:00:00 | 18,30 | 18,32 | 17,46 | 17,48 | 1.062.300 | 2002-10-10 | 00:00:00 | 17,27 | 18,43 | 16,95 | 18,29 | 1.519.500 | 2002-10-11 | 00:00:00 | 19,25 | 20,08 | 19,16 | 19,30 | 1.494.800 | 2002-10-14 | 00:00:00 | 19,00 | 19,90 | 19,00 | 19,58 | 563.300 | 2002-10-15 | 00:00:00 | 20,75 | 21,60 | 20,70 | 21,58 | 2.077.800 | 2002-10-16 | 00:00:00 | 21,20 | 21,30 | 20,79 | 20,90 | 1.243.600 | 2002-10-17 | 00:00:00 | 21,30 | 21,95 | 21,15 | 21,25 | 956.700 | 2002-10-18 | 00:00:00 | 21,25 | 21,25 | 20,70 | 21,04 | 1.045.400 | 2002-10-21 | 00:00:00 | 20,90 | 21,55 | 20,85 | 21,55 | 941.200 | 2002-10-22 | 00:00:00 | 21,55 | 21,80 | 21,15 | 21,45 | 1.137.100 | 2002-10-23 | 00:00:00 | 21,05 | 21,40 | 20,85 | 21,38 | 753.600 | 2002-10-24 | 00:00:00 | 21,63 | 21,85 | 20,84 | 21,10 | 666.800 | 2002-10-25 | 00:00:00 | 21,10 | 21,66 | 20,71 | 21,40 | 1.618.800 | 2002-10-28 | 00:00:00 | 21,55 | 21,88 | 21,00 | 21,10 | 704.000 | 2002-10-29 | 00:00:00 | 21,11 | 21,11 | 19,95 | 20,40 | 1.406.500 | 2002-10-30 | 00:00:00 | 20,40 | 20,65 | 20,05 | 20,27 | 1.653.500 | 2002-10-31 | 00:00:00 | 20,27 | 20,27 | 17,50 | 18,33 | 4.924.700 | 2002-11-01 | 00:00:00 | 18,10 | 18,18 | 16,27 | 16,64 | 4.985.300 | 2002-11-04 | 00:00:00 | 16,59 | 17,50 | 15,59 | 17,18 | 8.755.500 | 2002-11-05 | 00:00:00 | 17,28 | 18,30 | 17,28 | 18,18 | 17.745.900 | 2002-11-06 | 00:00:00 | 18,15 | 18,29 | 17,80 | 18,20 | 5.801.400 | 2002-11-07 | 00:00:00 | 18,19 | 18,19 | 17,63 | 17,76 | 3.068.700 | 2002-11-08 | 00:00:00 | 17,63 | 18,29 | 17,63 | 18,25 | 4.924.600 | 2002-11-11 | 00:00:00 | 18,10 | 18,11 | 17,75 | 17,78 | 2.130.000 | 2002-11-12 | 00:00:00 | 17,85 | 18,10 | 17,78 | 17,98 | 2.050.200 | 2002-11-13 | 00:00:00 | 17,98 | 18,43 | 17,45 | 18,30 | 2.606.400 | 2002-11-14 | 00:00:00 | 18,42 | 18,58 | 18,05 | 18,34 | 1.399.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|