(Login BolsaPT & Canal Forex) |
|
 OHL - [Ticker: OHL.MC] |     | | Última Trade | 0,929 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.01 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,915 | PER | 0,00% | | Máximo | 0,943 | Pagamento Dividendo | | | Mínimo | 0,911 | Data Ex-Dividendo | | | Fecho Anterior | 0,937 | Yield | | | Volume | 1.649.742 | 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 OHL.MC de 2000-01-01 a 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-15 | 00:00:00 | 10,50 | 10,62 | 10,30 | 10,31 | 443.900 | | 2005-06-16 | 00:00:00 | 10,28 | 10,47 | 10,10 | 10,31 | 551.600 | | 2005-06-17 | 00:00:00 | 10,30 | 10,37 | 10,13 | 10,20 | 389.200 | | 2005-06-20 | 00:00:00 | 10,32 | 10,50 | 10,30 | 10,37 | 391.900 | | 2005-06-21 | 00:00:00 | 10,45 | 10,95 | 10,32 | 10,86 | 708.900 | | 2005-06-22 | 00:00:00 | 10,80 | 10,87 | 10,52 | 10,53 | 273.900 | | 2005-06-23 | 00:00:00 | 10,59 | 10,71 | 10,50 | 10,61 | 236.600 | | 2005-06-24 | 00:00:00 | 10,60 | 10,65 | 10,52 | 10,61 | 177.500 | | 2005-06-27 | 00:00:00 | 10,44 | 10,45 | 10,15 | 10,30 | 151.500 | | 2005-06-28 | 00:00:00 | 10,30 | 10,80 | 10,29 | 10,75 | 318.900 | | 2005-06-29 | 00:00:00 | 10,81 | 10,90 | 10,59 | 10,78 | 347.000 | | 2005-06-30 | 00:00:00 | 10,75 | 10,98 | 10,75 | 10,80 | 294.200 | | 2005-07-01 | 00:00:00 | 10,75 | 10,95 | 10,75 | 10,81 | 221.900 | | 2005-07-04 | 00:00:00 | 10,95 | 10,99 | 10,85 | 10,86 | 250.600 | | 2005-07-05 | 00:00:00 | 10,85 | 10,88 | 10,72 | 10,75 | 154.700 | | 2005-07-06 | 00:00:00 | 10,75 | 10,80 | 10,62 | 10,78 | 169.300 | | 2005-07-07 | 00:00:00 | 10,63 | 10,69 | 10,21 | 10,32 | 316.200 | | 2005-07-08 | 00:00:00 | 10,51 | 10,73 | 10,50 | 10,68 | 195.700 | | 2005-07-11 | 00:00:00 | 10,73 | 10,95 | 10,72 | 10,94 | 1.160.400 | | 2005-07-12 | 00:00:00 | 10,90 | 11,71 | 10,82 | 11,71 | 839.200 | | 2005-07-13 | 00:00:00 | 11,68 | 11,90 | 11,43 | 11,68 | 780.500 | | 2005-07-14 | 00:00:00 | 11,57 | 11,62 | 11,39 | 11,50 | 511.400 | | 2005-07-15 | 00:00:00 | 11,60 | 11,60 | 11,42 | 11,53 | 132.100 | | 2005-07-18 | 00:00:00 | 11,44 | 11,53 | 11,25 | 11,35 | 238.300 | | 2005-07-19 | 00:00:00 | 11,25 | 11,29 | 11,12 | 11,12 | 309.300 | | 2005-07-20 | 00:00:00 | 11,20 | 11,26 | 11,13 | 11,20 | 97.100 | | 2005-07-21 | 00:00:00 | 11,20 | 11,51 | 11,20 | 11,51 | 292.000 | | 2005-07-22 | 00:00:00 | 11,58 | 11,81 | 11,58 | 11,73 | 224.800 | | 2005-07-25 | 00:00:00 | 11,68 | 11,73 | 11,46 | 11,46 | 74.300 | | 2005-07-26 | 00:00:00 | 11,48 | 11,50 | 11,32 | 11,48 | 204.700 | | 2005-07-27 | 00:00:00 | 11,53 | 11,54 | 11,32 | 11,46 | 133.200 | | 2005-07-28 | 00:00:00 | 11,54 | 11,63 | 11,40 | 11,45 | 118.700 | | 2005-07-29 | 00:00:00 | 11,36 | 11,55 | 11,35 | 11,42 | 62.600 | | 2005-08-01 | 00:00:00 | 11,20 | 11,47 | 11,19 | 11,30 | 126.600 | | 2005-08-02 | 00:00:00 | 11,25 | 11,56 | 11,20 | 11,50 | 176.100 | | 2005-08-03 | 00:00:00 | 11,23 | 11,64 | 11,23 | 11,61 | 290.700 | | 2005-08-04 | 00:00:00 | 11,52 | 11,72 | 11,50 | 11,57 | 163.600 | | 2005-08-05 | 00:00:00 | 11,64 | 11,70 | 11,48 | 11,56 | 115.300 | | 2005-08-08 | 00:00:00 | 11,53 | 11,69 | 11,53 | 11,65 | 143.600 | | 2005-08-09 | 00:00:00 | 11,60 | 11,70 | 11,60 | 11,64 | 91.900 | | 2005-08-10 | 00:00:00 | 11,60 | 11,87 | 11,60 | 11,76 | 310.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
