(Login BolsaPT & Canal Forex) |
|
 ALLIED WASTE IND - [Ticker: AW] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 AW de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 12,90 | 12,93 | 12,57 | 12,58 | 835.700 | | 2002-04-02 | 00:00:00 | 12,50 | 12,59 | 12,03 | 12,30 | 945.400 | | 2002-04-03 | 00:00:00 | 12,35 | 12,52 | 11,95 | 12,52 | 1.114.900 | | 2002-04-04 | 00:00:00 | 12,42 | 12,70 | 12,19 | 12,40 | 400.200 | | 2002-04-05 | 00:00:00 | 12,25 | 12,48 | 11,97 | 11,99 | 567.200 | | 2002-04-08 | 00:00:00 | 11,89 | 12,20 | 11,50 | 12,20 | 920.500 | | 2002-04-09 | 00:00:00 | 12,15 | 12,24 | 12,02 | 12,05 | 291.900 | | 2002-04-10 | 00:00:00 | 11,80 | 12,01 | 11,63 | 11,80 | 571.000 | | 2002-04-11 | 00:00:00 | 11,75 | 11,75 | 11,50 | 11,60 | 334.300 | | 2002-04-12 | 00:00:00 | 11,65 | 11,91 | 11,50 | 11,57 | 715.200 | | 2002-04-15 | 00:00:00 | 11,47 | 11,76 | 11,47 | 11,72 | 1.086.000 | | 2002-04-16 | 00:00:00 | 11,75 | 12,43 | 11,75 | 12,28 | 848.000 | | 2002-04-17 | 00:00:00 | 12,28 | 12,75 | 12,28 | 12,52 | 1.129.600 | | 2002-04-18 | 00:00:00 | 12,60 | 12,64 | 12,08 | 12,10 | 358.900 | | 2002-04-19 | 00:00:00 | 12,20 | 12,42 | 12,20 | 12,38 | 231.300 | | 2002-04-22 | 00:00:00 | 12,38 | 12,38 | 11,83 | 11,97 | 367.000 | | 2002-04-23 | 00:00:00 | 11,98 | 12,23 | 11,92 | 12,18 | 418.800 | | 2002-04-24 | 00:00:00 | 12,08 | 12,30 | 11,95 | 11,96 | 304.900 | | 2002-04-25 | 00:00:00 | 11,96 | 12,11 | 11,78 | 12,09 | 204.100 | | 2002-04-26 | 00:00:00 | 12,05 | 12,05 | 11,75 | 11,79 | 239.700 | | 2002-04-29 | 00:00:00 | 11,75 | 11,97 | 11,74 | 11,94 | 276.900 | | 2002-04-30 | 00:00:00 | 11,84 | 12,39 | 11,80 | 12,14 | 455.100 | | 2002-05-01 | 00:00:00 | 12,14 | 12,14 | 10,95 | 11,16 | 2.213.800 | | 2002-05-02 | 00:00:00 | 10,95 | 11,70 | 10,95 | 11,70 | 803.400 | | 2002-05-03 | 00:00:00 | 11,70 | 11,70 | 11,15 | 11,50 | 629.600 | | 2002-05-06 | 00:00:00 | 11,50 | 11,65 | 11,15 | 11,20 | 325.100 | | 2002-05-07 | 00:00:00 | 11,19 | 11,25 | 10,98 | 11,05 | 1.037.900 | | 2002-05-08 | 00:00:00 | 11,00 | 12,00 | 11,00 | 11,84 | 460.400 | | 2002-05-09 | 00:00:00 | 11,84 | 11,98 | 11,52 | 11,71 | 357.600 | | 2002-05-10 | 00:00:00 | 11,71 | 11,71 | 11,24 | 11,33 | 307.900 | | 2002-05-13 | 00:00:00 | 11,23 | 11,43 | 11,12 | 11,34 | 365.300 | | 2002-05-14 | 00:00:00 | 11,44 | 11,71 | 11,42 | 11,55 | 871.800 | | 2002-05-15 | 00:00:00 | 11,55 | 11,70 | 11,50 | 11,52 | 1.040.300 | | 2002-05-16 | 00:00:00 | 11,50 | 11,59 | 10,90 | 10,99 | 2.351.200 | | 2002-05-17 | 00:00:00 | 11,00 | 11,49 | 10,99 | 11,30 | 1.193.600 | | 2002-05-20 | 00:00:00 | 11,29 | 11,29 | 10,95 | 11,02 | 680.000 | | 2002-05-21 | 00:00:00 | 11,12 | 11,15 | 10,95 | 11,10 | 959.900 | | 2002-05-22 | 00:00:00 | 11,00 | 11,02 | 10,46 | 10,56 | 740.400 | | 2002-05-23 | 00:00:00 | 10,60 | 11,01 | 10,60 | 10,96 | 496.500 | | 2002-05-24 | 00:00:00 | 10,97 | 11,04 | 10,60 | 10,61 | 483.400 | | 2002-05-28 | 00:00:00 | 10,71 | 11,04 | 10,71 | 10,86 | 530.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
