(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 18,42 | 18,58 | 18,05 | 18,34 | 1.399.500 | | 2002-11-15 | 00:00:00 | 18,34 | 18,91 | 18,24 | 18,91 | 2.961.500 | | 2002-11-18 | 00:00:00 | 18,94 | 19,16 | 18,31 | 18,37 | 2.392.100 | | 2002-11-19 | 00:00:00 | 18,10 | 18,11 | 17,31 | 17,95 | 2.487.500 | | 2002-11-20 | 00:00:00 | 17,85 | 18,80 | 17,65 | 18,64 | 1.685.900 | | 2002-11-21 | 00:00:00 | 18,69 | 19,19 | 18,56 | 18,90 | 2.097.000 | | 2002-11-22 | 00:00:00 | 18,90 | 19,17 | 18,80 | 18,92 | 1.949.200 | | 2002-11-25 | 00:00:00 | 19,10 | 19,10 | 18,28 | 18,67 | 2.385.400 | | 2002-11-26 | 00:00:00 | 18,79 | 18,79 | 18,20 | 18,30 | 1.464.700 | | 2002-11-27 | 00:00:00 | 18,30 | 18,60 | 18,10 | 18,36 | 1.273.200 | | 2002-11-29 | 00:00:00 | 18,50 | 18,55 | 18,00 | 18,24 | 1.775.300 | | 2002-12-02 | 00:00:00 | 18,35 | 18,57 | 18,05 | 18,48 | 1.341.100 | | 2002-12-03 | 00:00:00 | 18,48 | 18,48 | 17,96 | 18,20 | 1.522.500 | | 2002-12-04 | 00:00:00 | 18,21 | 18,95 | 18,15 | 18,65 | 2.045.200 | | 2002-12-05 | 00:00:00 | 18,90 | 18,90 | 18,20 | 18,59 | 1.542.400 | | 2002-12-06 | 00:00:00 | 18,25 | 18,93 | 18,15 | 18,82 | 1.638.300 | | 2002-12-09 | 00:00:00 | 18,60 | 18,95 | 18,40 | 18,55 | 1.749.500 | | 2002-12-10 | 00:00:00 | 18,59 | 18,96 | 18,43 | 18,93 | 883.300 | | 2002-12-11 | 00:00:00 | 18,70 | 18,98 | 18,54 | 18,84 | 1.012.300 | | 2002-12-12 | 00:00:00 | 18,76 | 19,10 | 18,70 | 19,00 | 1.642.700 | | 2002-12-13 | 00:00:00 | 18,80 | 19,20 | 18,57 | 18,94 | 1.018.900 | | 2002-12-16 | 00:00:00 | 18,88 | 19,48 | 18,70 | 19,48 | 1.415.400 | | 2002-12-17 | 00:00:00 | 19,48 | 19,60 | 19,22 | 19,58 | 1.214.100 | | 2002-12-18 | 00:00:00 | 19,58 | 19,85 | 19,16 | 19,56 | 1.774.600 | | 2002-12-19 | 00:00:00 | 19,35 | 19,83 | 19,00 | 19,19 | 1.672.400 | | 2002-12-20 | 00:00:00 | 19,50 | 19,73 | 18,84 | 19,19 | 2.539.400 | | 2002-12-23 | 00:00:00 | 19,10 | 19,51 | 18,99 | 19,19 | 1.181.100 | | 2002-12-24 | 00:00:00 | 18,94 | 19,15 | 18,77 | 18,91 | 827.300 | | 2002-12-26 | 00:00:00 | 18,92 | 19,32 | 18,73 | 18,93 | 931.400 | | 2002-12-27 | 00:00:00 | 18,78 | 19,00 | 18,42 | 18,55 | 608.500 | | 2002-12-30 | 00:00:00 | 18,74 | 18,94 | 18,57 | 18,90 | 999.300 | | 2002-12-31 | 00:00:00 | 18,90 | 18,92 | 18,58 | 18,89 | 961.900 | | 2003-01-02 | 00:00:00 | 19,10 | 19,60 | 19,00 | 19,57 | 1.691.700 | | 2003-01-03 | 00:00:00 | 19,65 | 20,21 | 19,56 | 20,12 | 1.569.700 | | 2003-01-06 | 00:00:00 | 20,25 | 20,75 | 20,10 | 20,69 | 1.553.200 | | 2003-01-07 | 00:00:00 | 20,50 | 20,68 | 20,24 | 20,34 | 1.084.200 | | 2003-01-08 | 00:00:00 | 20,34 | 20,60 | 20,15 | 20,42 | 1.197.600 | | 2003-01-09 | 00:00:00 | 20,45 | 21,13 | 20,45 | 21,13 | 2.367.100 | | 2003-01-10 | 00:00:00 | 21,13 | 21,26 | 20,90 | 21,22 | 1.003.100 | | 2003-01-13 | 00:00:00 | 21,22 | 21,34 | 21,12 | 21,23 | 862.200 | | 2003-01-14 | 00:00:00 | 21,22 | 21,24 | 20,84 | 21,01 | 1.464.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
