(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 | | 2005-11-30 | 00:00:00 | 12,25 | 12,25 | 11,83 | 12,07 | 99.700 | | 2005-12-01 | 00:00:00 | 12,00 | 12,22 | 11,96 | 12,05 | 96.800 | | 2005-12-02 | 00:00:00 | 12,16 | 12,29 | 11,95 | 12,29 | 143.700 | | 2005-12-05 | 00:00:00 | 12,08 | 12,35 | 12,08 | 12,34 | 119.800 | | 2005-12-06 | 00:00:00 | 12,30 | 12,36 | 12,22 | 12,30 | 72.500 | | 2005-12-07 | 00:00:00 | 12,20 | 12,43 | 12,20 | 12,41 | 171.000 | | 2005-12-08 | 00:00:00 | 12,21 | 12,70 | 12,21 | 12,60 | 195.700 | | 2005-12-09 | 00:00:00 | 12,50 | 12,80 | 12,50 | 12,78 | 322.900 | | 2005-12-12 | 00:00:00 | 12,84 | 12,84 | 12,60 | 12,66 | 1.796.500 | | 2005-12-13 | 00:00:00 | 12,66 | 12,75 | 12,60 | 12,61 | 569.400 | | 2005-12-14 | 00:00:00 | 12,50 | 12,89 | 12,50 | 12,89 | 283.900 | | 2005-12-15 | 00:00:00 | 12,89 | 12,90 | 12,75 | 12,90 | 316.600 | | 2005-12-16 | 00:00:00 | 12,90 | 12,95 | 12,79 | 12,90 | 116.800 | | 2005-12-19 | 00:00:00 | 12,79 | 12,86 | 12,63 | 12,68 | 51.200 | | 2005-12-20 | 00:00:00 | 12,91 | 13,29 | 12,91 | 13,06 | 628.400 | | 2005-12-21 | 00:00:00 | 13,21 | 13,41 | 12,91 | 13,41 | 379.100 | | 2005-12-22 | 00:00:00 | 13,44 | 13,48 | 13,20 | 13,45 | 190.600 | | 2005-12-23 | 00:00:00 | 13,44 | 13,49 | 13,24 | 13,49 | 109.900 | | 2005-12-26 | 00:00:00 | 13,49 | 13,49 | 13,49 | 13,49 | 0 | | 2005-12-27 | 00:00:00 | 13,35 | 13,79 | 13,35 | 13,77 | 163.500 | | 2005-12-28 | 00:00:00 | 13,66 | 13,74 | 13,60 | 13,68 | 66.400 | | 2005-12-29 | 00:00:00 | 13,62 | 13,62 | 13,40 | 13,50 | 88.300 | | 2005-12-30 | 00:00:00 | 13,49 | 13,49 | 13,30 | 13,48 | 115.000 | | 2006-01-02 | 00:00:00 | 13,58 | 13,65 | 13,51 | 13,51 | 91.900 | | 2006-01-03 | 00:00:00 | 13,52 | 13,62 | 13,38 | 13,39 | 124.900 | | 2006-01-04 | 00:00:00 | 13,40 | 13,60 | 13,40 | 13,40 | 92.600 | | 2006-01-05 | 00:00:00 | 13,39 | 13,50 | 13,31 | 13,37 | 108.600 | | 2006-01-06 | 00:00:00 | 13,37 | 13,37 | 13,37 | 13,37 | 0 | | 2006-01-09 | 00:00:00 | 13,50 | 13,55 | 13,37 | 13,37 | 174.200 | | 2006-01-10 | 00:00:00 | 13,38 | 13,40 | 13,20 | 13,24 | 219.100 | | 2006-01-11 | 00:00:00 | 13,23 | 13,36 | 13,20 | 13,24 | 115.200 | | 2006-01-12 | 00:00:00 | 13,24 | 13,50 | 13,24 | 13,38 | 108.000 | | 2006-01-13 | 00:00:00 | 13,34 | 13,60 | 13,27 | 13,49 | 159.700 | | 2006-01-16 | 00:00:00 | 13,57 | 13,65 | 13,34 | 13,42 | 96.600 | | 2006-01-17 | 00:00:00 | 13,43 | 13,59 | 13,39 | 13,47 | 111.000 | | 2006-01-18 | 00:00:00 | 13,40 | 13,75 | 13,38 | 13,75 | 209.500 | | 2006-01-19 | 00:00:00 | 13,75 | 14,27 | 13,70 | 14,00 | 482.200 | | 2006-01-20 | 00:00:00 | 13,95 | 14,10 | 13,65 | 13,76 | 304.500 | | 2006-01-23 | 00:00:00 | 13,73 | 14,00 | 13,40 | 13,77 | 166.100 | | 2006-01-24 | 00:00:00 | 13,76 | 13,88 | 13,60 | 13,85 | 71.100 | | 2006-01-25 | 00:00:00 | 13,75 | 13,95 | 13,71 | 13,80 | 81.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
