(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 | | 2007-08-23 | 00:00:00 | 12,64 | 12,74 | 12,46 | 12,72 | 7.770.900 | | 2007-08-24 | 00:00:00 | 12,64 | 12,91 | 12,63 | 12,84 | 3.803.200 | | 2007-08-27 | 00:00:00 | 12,75 | 12,82 | 12,65 | 12,76 | 1.534.000 | | 2007-08-28 | 00:00:00 | 12,71 | 12,78 | 12,47 | 12,48 | 2.713.200 | | 2007-08-29 | 00:00:00 | 12,58 | 12,78 | 12,47 | 12,75 | 1.664.800 | | 2007-08-30 | 00:00:00 | 12,60 | 12,77 | 12,51 | 12,57 | 2.586.200 | | 2007-08-31 | 00:00:00 | 12,71 | 12,83 | 12,51 | 12,77 | 5.000.600 | | 2007-09-04 | 00:00:00 | 12,77 | 13,00 | 12,70 | 12,93 | 2.020.900 | | 2007-09-05 | 00:00:00 | 12,85 | 12,96 | 12,69 | 12,80 | 2.250.700 | | 2007-09-06 | 00:00:00 | 12,85 | 12,85 | 12,75 | 12,83 | 2.279.600 | | 2007-09-07 | 00:00:00 | 12,67 | 12,71 | 12,51 | 12,54 | 1.986.100 | | 2007-09-10 | 00:00:00 | 12,51 | 12,60 | 12,34 | 12,51 | 2.576.800 | | 2007-09-11 | 00:00:00 | 12,45 | 12,53 | 12,36 | 12,50 | 3.327.500 | | 2007-09-12 | 00:00:00 | 12,46 | 12,71 | 12,45 | 12,63 | 2.412.600 | | 2007-09-13 | 00:00:00 | 12,66 | 12,74 | 12,47 | 12,65 | 1.903.300 | | 2007-09-14 | 00:00:00 | 12,57 | 12,74 | 12,51 | 12,73 | 1.668.800 | | 2007-09-17 | 00:00:00 | 12,69 | 12,81 | 12,62 | 12,72 | 2.548.500 | | 2007-09-18 | 00:00:00 | 12,72 | 12,91 | 12,47 | 12,86 | 3.604.000 | | 2007-09-19 | 00:00:00 | 13,00 | 13,11 | 12,85 | 13,06 | 3.991.700 | | 2007-09-20 | 00:00:00 | 13,10 | 13,10 | 12,88 | 12,96 | 2.728.600 | | 2007-09-21 | 00:00:00 | 13,15 | 13,22 | 12,96 | 13,01 | 6.762.600 | | 2007-09-24 | 00:00:00 | 12,96 | 13,18 | 12,91 | 12,98 | 2.688.000 | | 2007-09-25 | 00:00:00 | 12,87 | 13,09 | 12,82 | 13,08 | 2.627.600 | | 2007-09-26 | 00:00:00 | 13,01 | 13,25 | 12,60 | 13,00 | 2.620.000 | | 2007-09-27 | 00:00:00 | 13,02 | 13,10 | 12,80 | 12,88 | 2.588.600 | | 2007-09-28 | 00:00:00 | 12,90 | 12,97 | 12,71 | 12,75 | 3.010.600 | | 2007-10-01 | 00:00:00 | 12,81 | 13,23 | 12,75 | 13,12 | 3.750.700 | | 2007-10-02 | 00:00:00 | 13,08 | 13,12 | 12,81 | 12,92 | 3.235.400 | | 2007-10-03 | 00:00:00 | 12,90 | 12,94 | 12,84 | 12,85 | 2.161.500 | | 2007-10-04 | 00:00:00 | 12,90 | 12,92 | 12,70 | 12,80 | 3.026.800 | | 2007-10-05 | 00:00:00 | 12,85 | 12,95 | 12,75 | 12,77 | 2.903.000 | | 2007-10-08 | 00:00:00 | 12,79 | 13,10 | 12,79 | 13,08 | 2.517.500 | | 2007-10-09 | 00:00:00 | 13,15 | 13,15 | 12,92 | 13,07 | 2.186.600 | | 2007-10-10 | 00:00:00 | 13,08 | 13,14 | 12,84 | 12,87 | 2.206.800 | | 2007-10-11 | 00:00:00 | 12,96 | 13,02 | 12,88 | 12,95 | 2.658.600 | | 2007-10-12 | 00:00:00 | 12,94 | 13,17 | 12,87 | 13,12 | 3.461.800 | | 2007-10-15 | 00:00:00 | 13,14 | 13,15 | 13,02 | 13,12 | 3.372.700 | | 2007-10-16 | 00:00:00 | 13,11 | 13,17 | 12,62 | 12,75 | 3.743.500 | | 2007-10-17 | 00:00:00 | 12,78 | 12,85 | 12,53 | 12,68 | 2.653.200 | | 2007-10-18 | 00:00:00 | 12,67 | 12,75 | 12,58 | 12,65 | 1.304.800 | | 2007-10-19 | 00:00:00 | 12,62 | 12,88 | 12,58 | 12,64 | 3.414.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
