(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 15,41 | 15,77 | 15,31 | 15,40 | 244.800 | | 2001-04-11 | 00:00:00 | 15,40 | 15,87 | 15,08 | 15,50 | 515.700 | | 2001-04-12 | 00:00:00 | 15,51 | 15,94 | 15,46 | 15,82 | 287.700 | | 2001-04-16 | 00:00:00 | 15,80 | 16,00 | 15,78 | 15,90 | 282.400 | | 2001-04-17 | 00:00:00 | 15,90 | 16,10 | 15,85 | 16,08 | 485.800 | | 2001-04-18 | 00:00:00 | 16,28 | 16,88 | 16,06 | 16,20 | 796.100 | | 2001-04-19 | 00:00:00 | 16,10 | 16,45 | 16,02 | 16,24 | 597.400 | | 2001-04-20 | 00:00:00 | 16,24 | 16,25 | 15,90 | 15,90 | 506.700 | | 2001-04-23 | 00:00:00 | 15,90 | 15,95 | 15,46 | 15,78 | 381.100 | | 2001-04-24 | 00:00:00 | 15,88 | 16,08 | 15,80 | 16,00 | 345.400 | | 2001-04-25 | 00:00:00 | 15,92 | 16,36 | 15,91 | 16,29 | 342.900 | | 2001-04-26 | 00:00:00 | 16,32 | 16,66 | 16,22 | 16,30 | 747.600 | | 2001-04-27 | 00:00:00 | 16,40 | 16,60 | 16,40 | 16,56 | 178.100 | | 2001-04-30 | 00:00:00 | 16,66 | 16,68 | 15,65 | 15,92 | 457.300 | | 2001-05-01 | 00:00:00 | 15,80 | 15,97 | 15,79 | 15,89 | 360.800 | | 2001-05-02 | 00:00:00 | 15,89 | 15,96 | 15,78 | 15,88 | 436.000 | | 2001-05-03 | 00:00:00 | 15,80 | 15,86 | 15,61 | 15,75 | 265.100 | | 2001-05-04 | 00:00:00 | 15,76 | 15,90 | 15,58 | 15,85 | 227.100 | | 2001-05-07 | 00:00:00 | 15,80 | 16,25 | 15,80 | 16,06 | 397.500 | | 2001-05-08 | 00:00:00 | 16,06 | 16,70 | 16,06 | 16,58 | 335.500 | | 2001-05-09 | 00:00:00 | 16,78 | 16,80 | 16,41 | 16,50 | 314.700 | | 2001-05-10 | 00:00:00 | 16,74 | 16,81 | 16,35 | 16,46 | 255.900 | | 2001-05-11 | 00:00:00 | 16,56 | 16,64 | 16,30 | 16,60 | 256.400 | | 2001-05-14 | 00:00:00 | 16,50 | 16,73 | 16,30 | 16,69 | 620.100 | | 2001-05-15 | 00:00:00 | 16,75 | 16,75 | 16,21 | 16,45 | 527.000 | | 2001-05-16 | 00:00:00 | 16,45 | 17,00 | 16,37 | 17,00 | 1.004.900 | | 2001-05-17 | 00:00:00 | 17,00 | 17,00 | 16,70 | 16,94 | 439.400 | | 2001-05-18 | 00:00:00 | 16,97 | 16,99 | 16,51 | 16,79 | 341.600 | | 2001-05-21 | 00:00:00 | 16,95 | 17,00 | 16,47 | 16,93 | 720.100 | | 2001-05-22 | 00:00:00 | 16,93 | 17,20 | 16,85 | 16,89 | 489.200 | | 2001-05-23 | 00:00:00 | 17,00 | 17,06 | 16,77 | 17,01 | 389.900 | | 2001-05-24 | 00:00:00 | 17,00 | 17,25 | 16,81 | 16,98 | 491.200 | | 2001-05-25 | 00:00:00 | 17,00 | 17,10 | 16,81 | 16,92 | 303.900 | | 2001-05-29 | 00:00:00 | 17,00 | 17,03 | 16,78 | 16,95 | 417.500 | | 2001-05-30 | 00:00:00 | 16,95 | 17,03 | 16,75 | 16,80 | 644.400 | | 2001-05-31 | 00:00:00 | 16,70 | 17,17 | 16,70 | 16,88 | 802.600 | | 2001-06-01 | 00:00:00 | 16,80 | 17,05 | 16,65 | 17,02 | 366.400 | | 2001-06-04 | 00:00:00 | 17,02 | 17,08 | 16,65 | 16,90 | 317.300 | | 2001-06-05 | 00:00:00 | 17,00 | 17,24 | 16,86 | 17,01 | 368.800 | | 2001-06-06 | 00:00:00 | 17,15 | 17,50 | 17,10 | 17,35 | 806.200 | | 2001-06-07 | 00:00:00 | 17,33 | 17,97 | 17,31 | 17,90 | 1.258.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
