(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 2024-05-22 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-17 | 00:00:00 | 17,17 | 17,34 | 16,30 | 16,73 | 230.300 | | 2006-05-18 | 00:00:00 | 16,35 | 16,70 | 15,95 | 16,00 | 444.800 | | 2006-05-19 | 00:00:00 | 15,56 | 15,92 | 14,95 | 14,95 | 545.400 | | 2006-05-22 | 00:00:00 | 15,10 | 15,10 | 14,16 | 14,50 | 692.100 | | 2006-05-23 | 00:00:00 | 14,32 | 15,34 | 14,32 | 15,25 | 1.117.000 | | 2006-05-24 | 00:00:00 | 15,29 | 15,29 | 14,69 | 15,20 | 600.900 | | 2006-05-25 | 00:00:00 | 15,50 | 15,64 | 15,05 | 15,64 | 174.500 | | 2006-05-26 | 00:00:00 | 16,00 | 16,28 | 15,70 | 15,95 | 521.600 | | 2006-05-29 | 00:00:00 | 16,23 | 16,48 | 16,01 | 16,40 | 47.200 | | 2006-05-30 | 00:00:00 | 16,05 | 16,50 | 15,95 | 16,00 | 146.500 | | 2006-05-31 | 00:00:00 | 15,95 | 16,40 | 15,40 | 15,99 | 188.500 | | 2006-06-01 | 00:00:00 | 16,37 | 16,37 | 16,01 | 16,31 | 63.200 | | 2006-06-02 | 00:00:00 | 16,49 | 16,74 | 16,36 | 16,50 | 121.800 | | 2006-06-05 | 00:00:00 | 16,47 | 16,51 | 16,32 | 16,35 | 52.300 | | 2006-06-06 | 00:00:00 | 16,00 | 16,20 | 15,71 | 15,87 | 350.400 | | 2006-06-07 | 00:00:00 | 15,73 | 16,00 | 15,50 | 15,75 | 139.900 | | 2006-06-08 | 00:00:00 | 15,30 | 15,70 | 15,05 | 15,20 | 155.200 | | 2006-06-09 | 00:00:00 | 15,31 | 15,51 | 15,20 | 15,22 | 118.000 | | 2006-06-12 | 00:00:00 | 15,20 | 15,29 | 15,06 | 15,26 | 188.400 | | 2006-06-13 | 00:00:00 | 15,09 | 15,09 | 14,22 | 14,70 | 271.600 | | 2006-06-14 | 00:00:00 | 14,51 | 14,74 | 14,25 | 14,30 | 210.800 | | 2006-06-15 | 00:00:00 | 14,30 | 14,30 | 14,30 | 14,30 | 0 | | 2006-06-16 | 00:00:00 | 14,30 | 14,30 | 14,30 | 14,30 | 0 | | 2006-06-19 | 00:00:00 | 14,52 | 14,83 | 14,51 | 14,59 | 138.400 | | 2006-06-20 | 00:00:00 | 14,50 | 14,99 | 14,42 | 14,60 | 130.700 | | 2006-06-21 | 00:00:00 | 14,81 | 14,81 | 14,50 | 14,66 | 168.900 | | 2006-06-22 | 00:00:00 | 14,81 | 14,87 | 14,48 | 14,48 | 161.600 | | 2006-06-23 | 00:00:00 | 14,41 | 14,89 | 14,41 | 14,65 | 85.200 | | 2006-06-26 | 00:00:00 | 14,83 | 14,85 | 14,65 | 14,65 | 84.300 | | 2006-06-27 | 00:00:00 | 14,88 | 14,88 | 14,50 | 14,50 | 46.600 | | 2006-06-28 | 00:00:00 | 14,32 | 14,64 | 14,28 | 14,29 | 135.400 | | 2006-06-29 | 00:00:00 | 14,35 | 14,68 | 14,10 | 14,20 | 240.300 | | 2006-06-30 | 00:00:00 | 14,39 | 14,70 | 14,28 | 14,64 | 129.000 | | 2006-07-03 | 00:00:00 | 14,42 | 14,70 | 14,35 | 14,59 | 114.900 | | 2006-07-04 | 00:00:00 | 14,70 | 14,70 | 14,30 | 14,30 | 102.800 | | 2006-07-05 | 00:00:00 | 14,30 | 14,54 | 14,21 | 14,22 | 117.000 | | 2006-07-06 | 00:00:00 | 14,40 | 14,50 | 14,10 | 14,10 | 170.900 | | 2006-07-07 | 00:00:00 | 14,29 | 14,38 | 13,59 | 13,75 | 257.600 | | 2006-07-10 | 00:00:00 | 13,87 | 14,01 | 13,70 | 13,76 | 154.900 | | 2006-07-11 | 00:00:00 | 13,85 | 13,85 | 13,66 | 13,69 | 351.200 | | 2006-07-12 | 00:00:00 | 13,72 | 13,92 | 13,72 | 13,80 | 47.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
