(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 12,88 | 12,94 | 11,56 | 11,62 | 556.700 | | 2000-12-14 | 00:00:00 | 11,62 | 12,31 | 11,56 | 11,88 | 750.700 | | 2000-12-15 | 00:00:00 | 11,50 | 12,25 | 11,50 | 11,94 | 700.500 | | 2000-12-18 | 00:00:00 | 12,19 | 13,88 | 12,19 | 13,56 | 1.076.800 | | 2000-12-19 | 00:00:00 | 13,44 | 13,75 | 12,81 | 13,00 | 615.700 | | 2000-12-20 | 00:00:00 | 13,06 | 13,06 | 12,12 | 12,19 | 722.600 | | 2000-12-21 | 00:00:00 | 12,19 | 12,19 | 11,88 | 12,06 | 814.800 | | 2000-12-22 | 00:00:00 | 12,06 | 12,94 | 12,06 | 12,62 | 416.700 | | 2000-12-26 | 00:00:00 | 12,75 | 12,75 | 11,94 | 12,31 | 511.600 | | 2000-12-27 | 00:00:00 | 12,38 | 13,50 | 12,12 | 13,50 | 1.183.900 | | 2000-12-28 | 00:00:00 | 13,38 | 14,50 | 12,94 | 14,50 | 1.501.900 | | 2000-12-29 | 00:00:00 | 14,38 | 14,75 | 14,19 | 14,56 | 528.500 | | 2001-01-02 | 00:00:00 | 14,38 | 14,62 | 13,88 | 14,25 | 541.600 | | 2001-01-03 | 00:00:00 | 14,12 | 14,88 | 13,94 | 14,38 | 701.700 | | 2001-01-04 | 00:00:00 | 14,44 | 14,44 | 13,69 | 14,25 | 532.500 | | 2001-01-05 | 00:00:00 | 14,50 | 14,56 | 14,31 | 14,50 | 389.900 | | 2001-01-08 | 00:00:00 | 14,56 | 14,94 | 14,56 | 14,88 | 459.800 | | 2001-01-09 | 00:00:00 | 14,94 | 15,19 | 14,75 | 15,00 | 1.175.700 | | 2001-01-10 | 00:00:00 | 14,88 | 14,94 | 14,50 | 14,94 | 396.600 | | 2001-01-11 | 00:00:00 | 14,88 | 14,94 | 14,06 | 14,62 | 395.400 | | 2001-01-12 | 00:00:00 | 14,69 | 14,75 | 14,25 | 14,50 | 388.200 | | 2001-01-16 | 00:00:00 | 14,56 | 15,50 | 14,50 | 15,50 | 1.075.200 | | 2001-01-17 | 00:00:00 | 15,50 | 15,56 | 15,19 | 15,38 | 1.718.000 | | 2001-01-18 | 00:00:00 | 15,38 | 15,38 | 14,88 | 14,94 | 628.900 | | 2001-01-19 | 00:00:00 | 14,94 | 15,12 | 14,88 | 15,00 | 761.400 | | 2001-01-22 | 00:00:00 | 15,00 | 15,38 | 14,81 | 15,38 | 692.900 | | 2001-01-23 | 00:00:00 | 15,31 | 15,38 | 14,81 | 15,19 | 593.100 | | 2001-01-24 | 00:00:00 | 15,06 | 15,44 | 14,81 | 15,38 | 649.100 | | 2001-01-25 | 00:00:00 | 15,38 | 15,44 | 15,00 | 15,31 | 297.900 | | 2001-01-26 | 00:00:00 | 15,19 | 15,81 | 15,19 | 15,81 | 493.600 | | 2001-01-29 | 00:00:00 | 15,99 | 16,07 | 15,88 | 16,02 | 982.300 | | 2001-01-30 | 00:00:00 | 16,00 | 16,00 | 14,74 | 15,29 | 1.328.200 | | 2001-01-31 | 00:00:00 | 15,19 | 15,25 | 14,90 | 14,95 | 678.000 | | 2001-02-01 | 00:00:00 | 15,25 | 15,25 | 14,95 | 15,10 | 558.100 | | 2001-02-02 | 00:00:00 | 15,13 | 15,13 | 14,86 | 15,00 | 404.100 | | 2001-02-05 | 00:00:00 | 15,20 | 15,49 | 14,67 | 15,10 | 590.200 | | 2001-02-06 | 00:00:00 | 15,10 | 15,69 | 15,10 | 15,50 | 694.500 | | 2001-02-07 | 00:00:00 | 15,50 | 15,65 | 15,10 | 15,39 | 480.700 | | 2001-02-08 | 00:00:00 | 15,49 | 15,49 | 14,80 | 14,97 | 318.100 | | 2001-02-09 | 00:00:00 | 14,85 | 15,14 | 14,80 | 15,04 | 287.200 | | 2001-02-12 | 00:00:00 | 15,00 | 15,14 | 14,88 | 15,12 | 329.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
