(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-16 | 00:00:00 | 12,63 | 12,63 | 12,26 | 12,35 | 3.271.400 | | 2006-05-17 | 00:00:00 | 12,02 | 12,28 | 12,02 | 12,26 | 3.628.300 | | 2006-05-18 | 00:00:00 | 12,26 | 12,45 | 12,15 | 12,16 | 2.523.500 | | 2006-05-19 | 00:00:00 | 12,05 | 12,35 | 11,95 | 12,20 | 2.285.800 | | 2006-05-22 | 00:00:00 | 12,10 | 12,20 | 11,95 | 12,05 | 1.896.300 | | 2006-05-23 | 00:00:00 | 12,05 | 12,14 | 11,89 | 11,99 | 2.226.100 | | 2006-05-24 | 00:00:00 | 11,94 | 11,94 | 11,52 | 11,75 | 2.689.900 | | 2006-05-25 | 00:00:00 | 11,77 | 12,06 | 11,77 | 12,04 | 1.932.500 | | 2006-05-26 | 00:00:00 | 12,00 | 12,15 | 11,90 | 12,12 | 982.300 | | 2006-05-30 | 00:00:00 | 12,10 | 12,10 | 11,84 | 11,89 | 1.239.700 | | 2006-05-31 | 00:00:00 | 11,99 | 12,25 | 11,87 | 11,93 | 2.206.100 | | 2006-06-01 | 00:00:00 | 12,15 | 12,39 | 11,96 | 12,36 | 1.738.600 | | 2006-06-02 | 00:00:00 | 12,32 | 12,41 | 12,19 | 12,38 | 2.218.900 | | 2006-06-05 | 00:00:00 | 12,38 | 12,38 | 11,99 | 11,99 | 1.083.700 | | 2006-06-06 | 00:00:00 | 12,02 | 12,06 | 11,86 | 11,90 | 2.389.600 | | 2006-06-07 | 00:00:00 | 11,93 | 11,95 | 11,65 | 11,65 | 2.810.100 | | 2006-06-08 | 00:00:00 | 11,65 | 11,66 | 11,12 | 11,25 | 4.167.000 | | 2006-06-09 | 00:00:00 | 11,33 | 11,38 | 11,20 | 11,31 | 2.329.600 | | 2006-06-12 | 00:00:00 | 11,35 | 11,41 | 11,04 | 11,07 | 1.561.000 | | 2006-06-13 | 00:00:00 | 11,10 | 11,20 | 10,70 | 10,73 | 3.194.500 | | 2006-06-14 | 00:00:00 | 10,70 | 10,78 | 10,66 | 10,74 | 2.818.600 | | 2006-06-15 | 00:00:00 | 10,70 | 10,99 | 10,64 | 10,95 | 2.245.400 | | 2006-06-16 | 00:00:00 | 10,85 | 11,00 | 10,79 | 10,86 | 2.000.200 | | 2006-06-19 | 00:00:00 | 10,85 | 10,85 | 10,65 | 10,67 | 2.303.400 | | 2006-06-20 | 00:00:00 | 10,69 | 10,72 | 10,59 | 10,66 | 3.109.900 | | 2006-06-21 | 00:00:00 | 10,64 | 11,08 | 10,62 | 10,95 | 2.147.400 | | 2006-06-22 | 00:00:00 | 10,88 | 10,94 | 10,76 | 10,86 | 1.323.700 | | 2006-06-23 | 00:00:00 | 10,83 | 10,95 | 10,73 | 10,83 | 905.800 | | 2006-06-26 | 00:00:00 | 10,83 | 10,95 | 10,82 | 10,88 | 1.158.900 | | 2006-06-27 | 00:00:00 | 10,92 | 11,02 | 10,89 | 10,96 | 2.385.800 | | 2006-06-28 | 00:00:00 | 10,96 | 11,05 | 10,74 | 11,02 | 1.209.400 | | 2006-06-29 | 00:00:00 | 11,12 | 11,24 | 10,97 | 11,21 | 945.900 | | 2006-06-30 | 00:00:00 | 11,28 | 11,39 | 11,27 | 11,36 | 1.504.800 | | 2006-07-03 | 00:00:00 | 11,38 | 11,40 | 11,13 | 11,19 | 645.800 | | 2006-07-05 | 00:00:00 | 11,16 | 11,16 | 10,96 | 11,00 | 2.246.000 | | 2006-07-06 | 00:00:00 | 11,05 | 11,15 | 10,87 | 10,92 | 1.350.900 | | 2006-07-07 | 00:00:00 | 10,92 | 10,94 | 10,82 | 10,87 | 2.033.700 | | 2006-07-10 | 00:00:00 | 10,83 | 10,98 | 10,78 | 10,89 | 1.251.600 | | 2006-07-11 | 00:00:00 | 10,86 | 10,86 | 10,39 | 10,40 | 3.637.200 | | 2006-07-12 | 00:00:00 | 10,47 | 10,57 | 10,34 | 10,35 | 1.832.800 | | 2006-07-13 | 00:00:00 | 10,36 | 10,36 | 9,94 | 10,00 | 4.741.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
