(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 | | 2007-10-19 | 00:00:00 | 12,62 | 12,88 | 12,58 | 12,64 | 3.414.900 | | 2007-10-22 | 00:00:00 | 12,59 | 12,85 | 12,51 | 12,85 | 3.192.200 | | 2007-10-23 | 00:00:00 | 12,88 | 13,11 | 12,79 | 12,87 | 2.481.700 | | 2007-10-24 | 00:00:00 | 12,86 | 13,04 | 12,77 | 13,00 | 3.300.300 | | 2007-10-25 | 00:00:00 | 13,00 | 13,19 | 12,92 | 13,15 | 3.091.500 | | 2007-10-26 | 00:00:00 | 13,20 | 13,30 | 12,47 | 12,63 | 6.398.000 | | 2007-10-29 | 00:00:00 | 12,69 | 12,71 | 12,31 | 12,46 | 4.559.400 | | 2007-10-30 | 00:00:00 | 12,45 | 12,68 | 12,31 | 12,42 | 4.851.000 | | 2007-10-31 | 00:00:00 | 12,40 | 12,64 | 12,33 | 12,64 | 3.505.100 | | 2007-11-01 | 00:00:00 | 12,95 | 13,06 | 12,73 | 12,73 | 4.723.500 | | 2007-11-02 | 00:00:00 | 12,82 | 12,90 | 12,57 | 12,66 | 3.782.900 | | 2007-11-05 | 00:00:00 | 12,51 | 12,77 | 12,51 | 12,61 | 2.929.400 | | 2007-11-06 | 00:00:00 | 12,60 | 12,75 | 12,51 | 12,65 | 2.737.800 | | 2007-11-07 | 00:00:00 | 12,50 | 12,70 | 12,21 | 12,23 | 3.204.900 | | 2007-11-08 | 00:00:00 | 12,29 | 12,39 | 12,02 | 12,37 | 3.067.600 | | 2007-11-09 | 00:00:00 | 12,29 | 12,29 | 11,67 | 11,78 | 14.534.400 | | 2007-11-12 | 00:00:00 | 11,75 | 11,93 | 11,52 | 11,61 | 5.477.300 | | 2007-11-13 | 00:00:00 | 11,78 | 11,90 | 11,61 | 11,86 | 3.591.800 | | 2007-11-14 | 00:00:00 | 11,87 | 11,98 | 11,69 | 11,79 | 3.626.400 | | 2007-11-15 | 00:00:00 | 11,72 | 11,85 | 11,61 | 11,78 | 5.032.100 | | 2007-11-16 | 00:00:00 | 11,84 | 11,86 | 11,65 | 11,76 | 2.851.400 | | 2007-11-19 | 00:00:00 | 11,71 | 11,78 | 11,17 | 11,23 | 7.873.000 | | 2007-11-20 | 00:00:00 | 11,30 | 11,30 | 10,87 | 11,05 | 6.901.700 | | 2007-11-21 | 00:00:00 | 10,95 | 11,06 | 10,74 | 10,80 | 7.780.400 | | 2007-11-23 | 00:00:00 | 10,89 | 11,04 | 10,81 | 11,02 | 1.823.200 | | 2007-11-26 | 00:00:00 | 11,00 | 11,13 | 10,77 | 10,77 | 3.564.500 | | 2007-11-27 | 00:00:00 | 10,80 | 10,96 | 10,59 | 10,92 | 4.002.600 | | 2007-11-28 | 00:00:00 | 10,92 | 11,13 | 10,88 | 11,11 | 5.483.000 | | 2007-11-29 | 00:00:00 | 11,11 | 11,33 | 11,07 | 11,26 | 4.358.500 | | 2007-11-30 | 00:00:00 | 11,40 | 11,56 | 11,31 | 11,41 | 3.596.300 | | 2007-12-03 | 00:00:00 | 11,30 | 11,50 | 11,29 | 11,32 | 2.995.500 | | 2007-12-04 | 00:00:00 | 11,32 | 11,53 | 11,27 | 11,43 | 3.635.100 | | 2007-12-05 | 00:00:00 | 11,56 | 11,56 | 11,18 | 11,31 | 3.720.500 | | 2007-12-06 | 00:00:00 | 11,31 | 11,58 | 11,24 | 11,52 | 3.817.100 | | 2007-12-07 | 00:00:00 | 11,56 | 11,83 | 11,56 | 11,66 | 3.386.100 | | 2007-12-10 | 00:00:00 | 11,65 | 11,75 | 11,62 | 11,71 | 2.812.800 | | 2007-12-11 | 00:00:00 | 11,70 | 11,83 | 11,47 | 11,48 | 3.024.800 | | 2007-12-12 | 00:00:00 | 11,69 | 11,77 | 11,42 | 11,60 | 4.212.700 | | 2007-12-13 | 00:00:00 | 11,56 | 11,57 | 11,33 | 11,42 | 2.930.100 | | 2007-12-14 | 00:00:00 | 11,32 | 11,33 | 11,07 | 11,13 | 2.807.700 | | 2007-12-17 | 00:00:00 | 11,10 | 11,11 | 10,85 | 10,88 | 2.505.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
