(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 21,22 | 21,24 | 20,84 | 21,01 | 1.464.200 | | 2003-01-15 | 00:00:00 | 21,01 | 21,08 | 20,75 | 20,90 | 1.261.600 | | 2003-01-16 | 00:00:00 | 21,00 | 21,19 | 20,45 | 20,56 | 1.155.000 | | 2003-01-17 | 00:00:00 | 20,57 | 20,70 | 20,28 | 20,65 | 1.015.800 | | 2003-01-21 | 00:00:00 | 20,58 | 20,60 | 19,87 | 20,00 | 1.510.900 | | 2003-01-22 | 00:00:00 | 20,00 | 20,00 | 19,35 | 19,38 | 909.500 | | 2003-01-23 | 00:00:00 | 19,40 | 20,30 | 19,39 | 20,25 | 905.500 | | 2003-01-24 | 00:00:00 | 20,16 | 20,17 | 19,25 | 19,58 | 1.276.800 | | 2003-01-27 | 00:00:00 | 19,48 | 19,50 | 18,72 | 18,78 | 1.425.000 | | 2003-01-28 | 00:00:00 | 18,85 | 19,45 | 18,80 | 19,21 | 1.472.400 | | 2003-01-29 | 00:00:00 | 19,03 | 19,40 | 18,78 | 19,28 | 2.494.500 | | 2003-01-30 | 00:00:00 | 19,28 | 19,38 | 18,71 | 18,75 | 1.088.500 | | 2003-01-31 | 00:00:00 | 18,70 | 19,06 | 18,61 | 18,93 | 977.900 | | 2003-02-03 | 00:00:00 | 19,10 | 19,30 | 18,81 | 19,11 | 745.900 | | 2003-02-04 | 00:00:00 | 18,68 | 18,68 | 18,20 | 18,54 | 754.600 | | 2003-02-05 | 00:00:00 | 18,74 | 18,94 | 18,32 | 18,37 | 1.145.300 | | 2003-02-06 | 00:00:00 | 18,30 | 18,50 | 17,80 | 18,14 | 781.900 | | 2003-02-07 | 00:00:00 | 18,23 | 18,28 | 17,72 | 17,87 | 1.027.300 | | 2003-02-10 | 00:00:00 | 17,85 | 18,50 | 17,75 | 18,47 | 1.511.500 | | 2003-02-11 | 00:00:00 | 18,49 | 18,51 | 17,89 | 18,05 | 1.285.300 | | 2003-02-12 | 00:00:00 | 19,20 | 19,64 | 18,87 | 19,42 | 3.369.800 | | 2003-02-13 | 00:00:00 | 19,58 | 19,69 | 19,04 | 19,20 | 1.804.000 | | 2003-02-14 | 00:00:00 | 19,35 | 20,14 | 19,35 | 19,84 | 1.796.600 | | 2003-02-18 | 00:00:00 | 19,99 | 20,49 | 19,96 | 20,30 | 1.203.400 | | 2003-02-19 | 00:00:00 | 20,40 | 20,48 | 20,15 | 20,30 | 908.900 | | 2003-02-20 | 00:00:00 | 20,39 | 20,47 | 20,20 | 20,31 | 987.500 | | 2003-02-21 | 00:00:00 | 20,34 | 20,60 | 20,09 | 20,35 | 1.055.900 | | 2003-02-24 | 00:00:00 | 20,17 | 20,19 | 19,85 | 19,91 | 979.300 | | 2003-02-25 | 00:00:00 | 19,72 | 19,80 | 19,42 | 19,68 | 1.099.100 | | 2003-02-26 | 00:00:00 | 19,48 | 19,54 | 19,22 | 19,23 | 1.028.500 | | 2003-02-27 | 00:00:00 | 19,45 | 19,81 | 19,25 | 19,56 | 1.957.700 | | 2003-02-28 | 00:00:00 | 19,63 | 19,85 | 19,42 | 19,45 | 1.011.000 | | 2003-03-03 | 00:00:00 | 19,60 | 19,74 | 19,41 | 19,50 | 1.126.600 | | 2003-03-04 | 00:00:00 | 19,57 | 19,57 | 19,12 | 19,18 | 786.500 | | 2003-03-05 | 00:00:00 | 19,18 | 19,42 | 18,91 | 19,26 | 699.200 | | 2003-03-06 | 00:00:00 | 19,01 | 19,18 | 18,77 | 18,89 | 948.000 | | 2003-03-07 | 00:00:00 | 18,69 | 19,20 | 18,55 | 18,98 | 817.700 | | 2003-03-10 | 00:00:00 | 18,79 | 18,84 | 18,00 | 18,03 | 1.275.100 | | 2003-03-11 | 00:00:00 | 18,15 | 18,27 | 17,70 | 17,72 | 1.297.400 | | 2003-03-12 | 00:00:00 | 17,65 | 17,85 | 17,41 | 17,64 | 1.523.000 | | 2003-03-13 | 00:00:00 | 17,95 | 18,43 | 17,76 | 18,33 | 1.443.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
