(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-05 | 00:00:00 | 12,49 | 12,55 | 12,31 | 12,35 | 3.761.700 | | 2007-03-06 | 00:00:00 | 12,39 | 12,49 | 12,22 | 12,32 | 2.754.200 | | 2007-03-07 | 00:00:00 | 12,32 | 12,37 | 12,22 | 12,23 | 3.134.500 | | 2007-03-08 | 00:00:00 | 12,29 | 12,38 | 12,23 | 12,25 | 4.474.700 | | 2007-03-09 | 00:00:00 | 12,31 | 12,37 | 12,24 | 12,30 | 2.686.400 | | 2007-03-12 | 00:00:00 | 12,20 | 12,49 | 12,20 | 12,36 | 3.313.100 | | 2007-03-13 | 00:00:00 | 12,30 | 12,44 | 12,21 | 12,23 | 1.991.900 | | 2007-03-14 | 00:00:00 | 12,25 | 12,44 | 12,22 | 12,41 | 3.541.300 | | 2007-03-15 | 00:00:00 | 12,39 | 12,42 | 12,32 | 12,35 | 1.652.300 | | 2007-03-16 | 00:00:00 | 12,37 | 12,40 | 12,21 | 12,24 | 1.693.400 | | 2007-03-19 | 00:00:00 | 12,24 | 12,52 | 12,24 | 12,51 | 1.951.100 | | 2007-03-20 | 00:00:00 | 12,50 | 12,78 | 12,48 | 12,74 | 2.354.800 | | 2007-03-21 | 00:00:00 | 12,71 | 12,86 | 12,57 | 12,83 | 2.051.000 | | 2007-03-22 | 00:00:00 | 12,79 | 12,87 | 12,72 | 12,79 | 1.087.000 | | 2007-03-23 | 00:00:00 | 12,80 | 13,04 | 12,79 | 13,04 | 1.881.500 | | 2007-03-26 | 00:00:00 | 12,84 | 12,90 | 12,69 | 12,86 | 2.707.900 | | 2007-03-27 | 00:00:00 | 12,81 | 12,83 | 12,59 | 12,61 | 1.729.300 | | 2007-03-28 | 00:00:00 | 12,59 | 12,62 | 12,41 | 12,59 | 2.268.400 | | 2007-03-29 | 00:00:00 | 13,39 | 13,39 | 12,59 | 12,70 | 1.651.600 | | 2007-03-30 | 00:00:00 | 12,70 | 12,76 | 12,57 | 12,59 | 1.615.800 | | 2007-04-02 | 00:00:00 | 12,62 | 12,71 | 12,52 | 12,67 | 1.249.300 | | 2007-04-03 | 00:00:00 | 12,68 | 12,81 | 12,54 | 12,62 | 3.251.700 | | 2007-04-04 | 00:00:00 | 12,62 | 12,72 | 12,56 | 12,63 | 3.528.800 | | 2007-04-05 | 00:00:00 | 12,66 | 12,77 | 12,53 | 12,73 | 3.522.400 | | 2007-04-09 | 00:00:00 | 12,72 | 12,90 | 12,72 | 12,76 | 3.132.600 | | 2007-04-10 | 00:00:00 | 12,76 | 12,76 | 12,45 | 12,53 | 3.056.100 | | 2007-04-11 | 00:00:00 | 12,54 | 12,59 | 12,40 | 12,41 | 2.211.400 | | 2007-04-12 | 00:00:00 | 12,41 | 12,47 | 12,32 | 12,41 | 1.555.400 | | 2007-04-13 | 00:00:00 | 12,44 | 12,49 | 12,35 | 12,41 | 1.979.800 | | 2007-04-16 | 00:00:00 | 12,41 | 12,59 | 12,41 | 12,52 | 1.930.500 | | 2007-04-17 | 00:00:00 | 12,04 | 12,74 | 12,04 | 12,51 | 2.337.000 | | 2007-04-18 | 00:00:00 | 12,03 | 12,82 | 12,03 | 12,69 | 3.822.200 | | 2007-04-19 | 00:00:00 | 12,61 | 12,72 | 12,48 | 12,62 | 2.470.400 | | 2007-04-20 | 00:00:00 | 12,72 | 12,76 | 12,61 | 12,73 | 2.310.300 | | 2007-04-23 | 00:00:00 | 12,70 | 12,76 | 12,63 | 12,72 | 983.400 | | 2007-04-24 | 00:00:00 | 12,75 | 12,78 | 12,66 | 12,66 | 1.217.800 | | 2007-04-25 | 00:00:00 | 12,70 | 12,89 | 12,68 | 12,86 | 2.156.500 | | 2007-04-26 | 00:00:00 | 12,81 | 12,87 | 12,78 | 12,81 | 2.694.800 | | 2007-04-27 | 00:00:00 | 13,21 | 13,45 | 12,80 | 13,38 | 8.757.300 | | 2007-04-30 | 00:00:00 | 13,37 | 13,44 | 13,25 | 13,37 | 2.903.100 | | 2007-05-01 | 00:00:00 | 13,47 | 13,47 | 13,10 | 13,26 | 2.855.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
