(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 | | 2008-08-06 | 00:00:00 | 12,54 | 12,77 | 12,27 | 12,66 | 3.728.400 | | 2008-08-07 | 00:00:00 | 12,59 | 13,23 | 12,45 | 12,94 | 4.802.700 | | 2008-08-08 | 00:00:00 | 12,87 | 13,55 | 12,87 | 13,49 | 4.423.500 | | 2008-08-11 | 00:00:00 | 13,43 | 13,83 | 13,01 | 13,68 | 3.685.200 | | 2008-08-12 | 00:00:00 | 13,63 | 13,64 | 12,84 | 12,91 | 2.646.000 | | 2008-08-13 | 00:00:00 | 12,88 | 12,93 | 12,65 | 12,78 | 2.078.000 | | 2008-08-14 | 00:00:00 | 12,71 | 13,04 | 12,67 | 13,01 | 1.755.000 | | 2008-08-15 | 00:00:00 | 13,10 | 13,47 | 12,96 | 13,32 | 2.617.300 | | 2008-08-18 | 00:00:00 | 13,44 | 13,60 | 13,31 | 13,55 | 2.329.500 | | 2008-08-19 | 00:00:00 | 13,51 | 13,70 | 12,94 | 13,01 | 1.983.800 | | 2008-08-20 | 00:00:00 | 13,00 | 13,20 | 12,94 | 13,17 | 1.949.100 | | 2008-08-21 | 00:00:00 | 13,05 | 13,25 | 13,05 | 13,10 | 1.585.600 | | 2008-08-22 | 00:00:00 | 13,20 | 13,39 | 13,16 | 13,36 | 1.053.900 | | 2008-08-25 | 00:00:00 | 13,30 | 13,36 | 12,92 | 13,06 | 1.461.400 | | 2008-08-26 | 00:00:00 | 13,00 | 13,07 | 12,81 | 12,89 | 1.450.900 | | 2008-08-27 | 00:00:00 | 12,90 | 13,23 | 12,89 | 13,05 | 1.357.400 | | 2008-08-28 | 00:00:00 | 13,11 | 13,36 | 13,08 | 13,32 | 2.232.300 | | 2008-08-29 | 00:00:00 | 13,34 | 13,59 | 13,16 | 13,44 | 2.204.500 | | 2008-09-02 | 00:00:00 | 13,72 | 14,05 | 13,35 | 13,72 | 4.009.400 | | 2008-09-03 | 00:00:00 | 13,78 | 14,16 | 13,04 | 13,53 | 4.544.100 | | 2008-09-04 | 00:00:00 | 13,41 | 13,52 | 12,76 | 12,76 | 3.919.100 | | 2008-09-05 | 00:00:00 | 12,67 | 12,88 | 12,51 | 12,65 | 6.766.400 | | 2008-09-08 | 00:00:00 | 13,25 | 13,45 | 13,01 | 13,45 | 4.939.800 | | 2008-09-09 | 00:00:00 | 13,59 | 13,65 | 12,65 | 12,67 | 3.811.900 | | 2008-09-10 | 00:00:00 | 12,75 | 13,14 | 12,55 | 13,14 | 3.496.600 | | 2008-09-11 | 00:00:00 | 13,10 | 13,18 | 12,70 | 13,16 | 3.522.300 | | 2008-09-12 | 00:00:00 | 13,13 | 13,26 | 12,97 | 13,06 | 3.933.100 | | 2008-09-15 | 00:00:00 | 12,76 | 13,31 | 12,38 | 12,40 | 4.371.200 | | 2008-09-16 | 00:00:00 | 12,47 | 12,47 | 11,41 | 12,00 | 7.651.500 | | 2008-09-17 | 00:00:00 | 11,78 | 11,90 | 11,22 | 11,22 | 4.688.600 | | 2008-09-18 | 00:00:00 | 11,29 | 11,85 | 10,92 | 11,48 | 7.073.100 | | 2008-09-19 | 00:00:00 | 11,81 | 12,50 | 11,71 | 11,71 | 4.346.100 | | 2008-09-22 | 00:00:00 | 11,63 | 11,93 | 11,52 | 11,67 | 3.284.700 | | 2008-09-23 | 00:00:00 | 11,15 | 11,96 | 11,15 | 11,18 | 2.803.900 | | 2008-09-24 | 00:00:00 | 11,21 | 11,49 | 11,07 | 11,19 | 3.789.000 | | 2008-09-25 | 00:00:00 | 11,30 | 11,71 | 11,23 | 11,68 | 2.410.500 | | 2008-09-26 | 00:00:00 | 11,65 | 11,83 | 11,22 | 11,71 | 3.044.000 | | 2008-09-29 | 00:00:00 | 11,79 | 11,83 | 10,71 | 10,73 | 4.704.400 | | 2008-09-30 | 00:00:00 | 10,98 | 11,20 | 10,52 | 11,11 | 2.977.000 | | 2008-10-01 | 00:00:00 | 11,06 | 11,46 | 10,68 | 11,28 | 3.417.200 | | 2008-10-02 | 00:00:00 | 11,30 | 11,45 | 10,94 | 10,99 | 3.340.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
