(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-25 | 00:00:00 | 13,75 | 13,95 | 13,71 | 13,80 | 81.600 | | 2006-01-26 | 00:00:00 | 13,88 | 14,03 | 13,80 | 13,92 | 273.400 | | 2006-01-27 | 00:00:00 | 14,00 | 14,05 | 13,83 | 14,00 | 192.600 | | 2006-01-30 | 00:00:00 | 13,91 | 14,43 | 13,91 | 14,40 | 446.400 | | 2006-01-31 | 00:00:00 | 14,50 | 14,75 | 14,37 | 14,43 | 178.800 | | 2006-02-01 | 00:00:00 | 14,50 | 14,72 | 14,40 | 14,68 | 161.800 | | 2006-02-02 | 00:00:00 | 14,70 | 14,80 | 14,50 | 14,60 | 291.000 | | 2006-02-03 | 00:00:00 | 14,72 | 14,98 | 14,53 | 14,88 | 130.500 | | 2006-02-06 | 00:00:00 | 15,00 | 15,20 | 14,90 | 15,06 | 136.000 | | 2006-02-07 | 00:00:00 | 15,17 | 15,35 | 15,17 | 15,30 | 182.000 | | 2006-02-08 | 00:00:00 | 15,40 | 15,50 | 15,21 | 15,25 | 230.500 | | 2006-02-09 | 00:00:00 | 15,40 | 15,40 | 14,92 | 14,96 | 224.800 | | 2006-02-10 | 00:00:00 | 15,05 | 15,10 | 14,61 | 14,61 | 201.800 | | 2006-02-13 | 00:00:00 | 14,75 | 15,00 | 14,65 | 14,97 | 141.500 | | 2006-02-14 | 00:00:00 | 14,97 | 15,08 | 14,81 | 14,95 | 92.400 | | 2006-02-15 | 00:00:00 | 14,95 | 15,10 | 14,90 | 14,98 | 276.900 | | 2006-02-16 | 00:00:00 | 15,00 | 15,05 | 14,90 | 15,00 | 246.300 | | 2006-02-17 | 00:00:00 | 15,04 | 15,27 | 15,00 | 15,26 | 127.200 | | 2006-02-20 | 00:00:00 | 15,30 | 15,90 | 15,30 | 15,84 | 319.300 | | 2006-02-21 | 00:00:00 | 15,97 | 17,25 | 15,97 | 16,52 | 587.100 | | 2006-02-22 | 00:00:00 | 16,52 | 16,89 | 16,00 | 16,45 | 208.400 | | 2006-02-23 | 00:00:00 | 16,78 | 16,95 | 16,45 | 16,95 | 439.500 | | 2006-02-24 | 00:00:00 | 16,98 | 17,36 | 16,63 | 17,25 | 574.700 | | 2006-02-27 | 00:00:00 | 17,25 | 17,75 | 17,06 | 17,65 | 534.900 | | 2006-02-28 | 00:00:00 | 17,36 | 17,84 | 16,60 | 17,10 | 601.800 | | 2006-03-01 | 00:00:00 | 16,96 | 17,64 | 16,80 | 17,64 | 488.400 | | 2006-03-02 | 00:00:00 | 17,74 | 17,79 | 17,25 | 17,30 | 237.400 | | 2006-03-03 | 00:00:00 | 17,30 | 17,44 | 17,11 | 17,24 | 99.100 | | 2006-03-06 | 00:00:00 | 17,15 | 17,40 | 17,04 | 17,18 | 149.200 | | 2006-03-07 | 00:00:00 | 17,05 | 17,34 | 16,72 | 17,14 | 350.700 | | 2006-03-08 | 00:00:00 | 17,14 | 17,22 | 16,80 | 17,05 | 119.400 | | 2006-03-09 | 00:00:00 | 17,06 | 17,50 | 17,06 | 17,17 | 194.200 | | 2006-03-10 | 00:00:00 | 17,17 | 17,49 | 17,00 | 17,35 | 151.300 | | 2006-03-13 | 00:00:00 | 17,40 | 17,46 | 17,30 | 17,40 | 58.800 | | 2006-03-14 | 00:00:00 | 17,38 | 17,65 | 17,30 | 17,50 | 103.000 | | 2006-03-15 | 00:00:00 | 17,43 | 17,69 | 17,41 | 17,69 | 91.400 | | 2006-03-16 | 00:00:00 | 17,60 | 17,70 | 17,50 | 17,61 | 170.900 | | 2006-03-17 | 00:00:00 | 17,61 | 17,70 | 17,50 | 17,61 | 86.700 | | 2006-03-20 | 00:00:00 | 17,70 | 18,00 | 17,58 | 18,00 | 200.700 | | 2006-03-21 | 00:00:00 | 18,00 | 18,50 | 17,82 | 18,50 | 163.600 | | 2006-03-22 | 00:00:00 | 18,50 | 19,08 | 18,20 | 19,08 | 207.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
