(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-02-12 | 00:00:00 | 15,00 | 15,14 | 14,88 | 15,12 | 329.100 | 2001-02-13 | 00:00:00 | 15,25 | 15,74 | 15,15 | 15,73 | 725.700 | 2001-02-14 | 00:00:00 | 15,75 | 15,80 | 15,15 | 15,53 | 292.200 | 2001-02-15 | 00:00:00 | 15,50 | 15,52 | 15,02 | 15,52 | 306.100 | 2001-02-16 | 00:00:00 | 15,52 | 15,52 | 14,95 | 15,04 | 301.600 | 2001-02-20 | 00:00:00 | 15,04 | 16,25 | 15,04 | 16,01 | 820.000 | 2001-02-21 | 00:00:00 | 16,01 | 16,52 | 15,91 | 15,96 | 701.600 | 2001-02-22 | 00:00:00 | 16,02 | 16,05 | 15,70 | 16,00 | 740.100 | 2001-02-23 | 00:00:00 | 16,00 | 16,20 | 15,60 | 16,00 | 638.700 | 2001-02-26 | 00:00:00 | 16,05 | 16,55 | 16,00 | 16,50 | 659.600 | 2001-02-27 | 00:00:00 | 16,10 | 16,65 | 16,03 | 16,60 | 910.100 | 2001-02-28 | 00:00:00 | 16,60 | 16,65 | 16,10 | 16,15 | 1.046.000 | 2001-03-01 | 00:00:00 | 16,20 | 16,90 | 16,06 | 16,70 | 1.242.100 | 2001-03-02 | 00:00:00 | 16,85 | 17,38 | 16,70 | 17,10 | 903.900 | 2001-03-05 | 00:00:00 | 16,86 | 17,35 | 16,80 | 17,04 | 554.600 | 2001-03-06 | 00:00:00 | 17,05 | 17,27 | 17,00 | 17,20 | 490.500 | 2001-03-07 | 00:00:00 | 17,20 | 17,20 | 16,90 | 17,19 | 436.900 | 2001-03-08 | 00:00:00 | 17,25 | 17,59 | 17,20 | 17,35 | 1.075.500 | 2001-03-09 | 00:00:00 | 17,35 | 17,35 | 17,00 | 17,24 | 1.128.800 | 2001-03-12 | 00:00:00 | 17,35 | 17,35 | 16,64 | 16,81 | 394.900 | 2001-03-13 | 00:00:00 | 16,60 | 16,60 | 16,20 | 16,37 | 348.800 | 2001-03-14 | 00:00:00 | 15,40 | 15,97 | 15,35 | 15,82 | 747.900 | 2001-03-15 | 00:00:00 | 15,00 | 15,30 | 14,57 | 15,09 | 1.238.500 | 2001-03-16 | 00:00:00 | 14,20 | 15,00 | 14,20 | 14,97 | 914.000 | 2001-03-19 | 00:00:00 | 15,00 | 15,05 | 14,65 | 14,99 | 329.400 | 2001-03-20 | 00:00:00 | 14,99 | 15,40 | 14,85 | 15,03 | 495.600 | 2001-03-21 | 00:00:00 | 15,04 | 15,70 | 15,04 | 15,25 | 654.700 | 2001-03-22 | 00:00:00 | 15,15 | 15,20 | 13,56 | 13,85 | 904.700 | 2001-03-23 | 00:00:00 | 13,75 | 15,00 | 13,75 | 14,80 | 1.015.800 | 2001-03-26 | 00:00:00 | 14,80 | 15,60 | 14,66 | 15,44 | 486.300 | 2001-03-27 | 00:00:00 | 15,40 | 15,70 | 15,25 | 15,51 | 624.000 | 2001-03-28 | 00:00:00 | 15,50 | 15,70 | 15,45 | 15,68 | 414.100 | 2001-03-29 | 00:00:00 | 15,60 | 16,27 | 15,55 | 16,27 | 1.230.300 | 2001-03-30 | 00:00:00 | 16,27 | 16,34 | 15,60 | 15,68 | 823.200 | 2001-04-02 | 00:00:00 | 15,75 | 15,84 | 15,15 | 15,45 | 462.600 | 2001-04-03 | 00:00:00 | 15,50 | 15,50 | 14,66 | 14,91 | 352.800 | 2001-04-04 | 00:00:00 | 14,91 | 15,20 | 14,28 | 14,63 | 515.200 | 2001-04-05 | 00:00:00 | 14,80 | 15,35 | 14,60 | 15,23 | 486.900 | 2001-04-06 | 00:00:00 | 15,25 | 15,35 | 14,50 | 14,50 | 701.900 | 2001-04-09 | 00:00:00 | 14,75 | 15,30 | 14,75 | 15,17 | 606.400 | 2001-04-10 | 00:00:00 | 15,41 | 15,77 | 15,31 | 15,40 | 244.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|