(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 | | 2000-10-17 | 00:00:00 | 37,13 | 37,38 | 36,56 | 36,56 | 506.000 | | 2000-10-18 | 00:00:00 | 36,63 | 37,13 | 35,94 | 36,88 | 1.396.400 | | 2000-10-19 | 00:00:00 | 37,00 | 38,50 | 36,88 | 37,88 | 1.587.800 | | 2000-10-20 | 00:00:00 | 37,63 | 38,00 | 37,44 | 37,63 | 481.200 | | 2000-10-23 | 00:00:00 | 37,88 | 39,25 | 37,81 | 38,06 | 1.255.500 | | 2000-10-24 | 00:00:00 | 38,50 | 39,88 | 38,50 | 39,81 | 1.134.500 | | 2000-10-25 | 00:00:00 | 39,63 | 41,13 | 39,63 | 40,56 | 1.316.900 | | 2000-10-26 | 00:00:00 | 40,88 | 40,88 | 38,38 | 38,88 | 750.900 | | 2000-10-27 | 00:00:00 | 39,88 | 41,00 | 39,88 | 39,94 | 1.269.400 | | 2000-10-30 | 00:00:00 | 39,94 | 42,31 | 39,94 | 41,94 | 1.281.900 | | 2000-10-31 | 00:00:00 | 41,50 | 41,75 | 40,81 | 41,44 | 1.110.600 | | 2000-11-01 | 00:00:00 | 41,56 | 42,13 | 40,13 | 40,63 | 773.900 | | 2000-11-02 | 00:00:00 | 32,50 | 33,50 | 31,00 | 33,19 | 18.165.100 | | 2000-11-03 | 00:00:00 | 32,50 | 32,63 | 28,50 | 30,06 | 11.447.800 | | 2000-11-06 | 00:00:00 | 30,75 | 31,25 | 28,12 | 30,19 | 6.036.300 | | 2000-11-07 | 00:00:00 | 30,12 | 31,37 | 30,12 | 31,12 | 4.359.900 | | 2000-11-08 | 00:00:00 | 31,37 | 31,94 | 29,50 | 29,94 | 2.965.800 | | 2000-11-09 | 00:00:00 | 30,19 | 30,75 | 29,62 | 30,00 | 1.699.700 | | 2000-11-10 | 00:00:00 | 30,25 | 31,12 | 30,19 | 31,12 | 1.396.800 | | 2000-11-13 | 00:00:00 | 30,87 | 31,12 | 29,56 | 30,75 | 1.150.000 | | 2000-11-14 | 00:00:00 | 30,50 | 30,94 | 30,37 | 30,56 | 891.900 | | 2000-11-15 | 00:00:00 | 30,62 | 30,75 | 29,94 | 30,44 | 3.593.600 | | 2000-11-16 | 00:00:00 | 30,62 | 31,19 | 30,37 | 31,00 | 843.800 | | 2000-11-17 | 00:00:00 | 31,06 | 31,50 | 30,94 | 31,06 | 1.149.200 | | 2000-11-20 | 00:00:00 | 31,00 | 31,06 | 29,87 | 30,19 | 620.700 | | 2000-11-21 | 00:00:00 | 30,00 | 30,31 | 29,94 | 30,31 | 533.700 | | 2000-11-22 | 00:00:00 | 30,12 | 30,12 | 29,87 | 29,87 | 1.006.500 | | 2000-11-24 | 00:00:00 | 29,94 | 30,31 | 29,94 | 29,94 | 351.600 | | 2000-11-27 | 00:00:00 | 30,06 | 30,81 | 30,00 | 30,50 | 1.077.400 | | 2000-11-28 | 00:00:00 | 30,25 | 30,62 | 30,00 | 30,06 | 1.007.000 | | 2000-11-29 | 00:00:00 | 30,00 | 31,31 | 29,94 | 31,25 | 1.394.400 | | 2000-11-30 | 00:00:00 | 31,31 | 31,37 | 30,44 | 31,06 | 960.500 | | 2000-12-01 | 00:00:00 | 31,25 | 31,75 | 30,37 | 30,56 | 1.137.100 | | 2000-12-04 | 00:00:00 | 30,56 | 30,81 | 30,00 | 30,12 | 916.900 | | 2000-12-05 | 00:00:00 | 30,37 | 30,75 | 30,12 | 30,62 | 2.917.500 | | 2000-12-06 | 00:00:00 | 30,62 | 32,69 | 30,56 | 31,44 | 1.343.300 | | 2000-12-07 | 00:00:00 | 31,37 | 32,56 | 31,37 | 32,19 | 1.454.700 | | 2000-12-08 | 00:00:00 | 32,44 | 33,75 | 32,13 | 33,13 | 1.161.600 | | 2000-12-11 | 00:00:00 | 33,13 | 33,25 | 32,69 | 32,94 | 729.300 | | 2000-12-12 | 00:00:00 | 32,94 | 33,13 | 32,50 | 32,50 | 772.100 | | 2000-12-13 | 00:00:00 | 32,88 | 32,88 | 31,69 | 31,87 | 814.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
