(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 | | 2007-06-13 | 00:00:00 | 33,00 | 33,51 | 32,50 | 32,50 | 247.400 | | 2007-06-14 | 00:00:00 | 32,85 | 33,94 | 32,80 | 33,50 | 255.900 | | 2007-06-15 | 00:00:00 | 33,55 | 34,98 | 33,40 | 33,77 | 248.100 | | 2007-06-18 | 00:00:00 | 33,77 | 35,02 | 33,58 | 34,02 | 371.200 | | 2007-06-19 | 00:00:00 | 34,05 | 34,72 | 33,87 | 34,27 | 236.000 | | 2007-06-20 | 00:00:00 | 34,85 | 34,99 | 33,96 | 34,52 | 161.500 | | 2007-06-21 | 00:00:00 | 33,80 | 34,68 | 33,11 | 34,02 | 252.100 | | 2007-06-22 | 00:00:00 | 34,49 | 34,49 | 33,83 | 34,30 | 87.000 | | 2007-06-25 | 00:00:00 | 33,99 | 34,20 | 32,14 | 33,09 | 559.300 | | 2007-06-26 | 00:00:00 | 32,75 | 33,00 | 32,08 | 32,43 | 431.300 | | 2007-06-27 | 00:00:00 | 32,21 | 32,39 | 31,05 | 31,95 | 318.600 | | 2007-06-28 | 00:00:00 | 32,04 | 32,89 | 32,04 | 32,65 | 144.300 | | 2007-06-29 | 00:00:00 | 32,68 | 33,69 | 32,12 | 33,49 | 158.200 | | 2007-07-02 | 00:00:00 | 33,36 | 33,89 | 33,01 | 33,78 | 114.900 | | 2007-07-03 | 00:00:00 | 33,80 | 34,20 | 33,49 | 34,02 | 335.700 | | 2007-07-04 | 00:00:00 | 34,00 | 34,15 | 33,36 | 34,15 | 89.900 | | 2007-07-05 | 00:00:00 | 34,10 | 34,20 | 33,80 | 34,05 | 322.100 | | 2007-07-06 | 00:00:00 | 33,71 | 34,60 | 33,70 | 34,30 | 131.800 | | 2007-07-09 | 00:00:00 | 34,30 | 34,70 | 33,35 | 34,12 | 147.600 | | 2007-07-10 | 00:00:00 | 34,48 | 34,65 | 33,74 | 34,25 | 380.400 | | 2007-07-11 | 00:00:00 | 34,00 | 34,10 | 33,00 | 33,49 | 132.500 | | 2007-07-12 | 00:00:00 | 33,50 | 34,42 | 33,50 | 34,14 | 214.300 | | 2007-07-13 | 00:00:00 | 34,19 | 34,50 | 33,80 | 34,34 | 48.600 | | 2007-07-16 | 00:00:00 | 34,50 | 34,62 | 33,23 | 33,50 | 361.400 | | 2007-07-17 | 00:00:00 | 33,50 | 33,59 | 32,58 | 33,20 | 158.100 | | 2007-07-18 | 00:00:00 | 33,20 | 33,20 | 32,28 | 32,60 | 169.900 | | 2007-07-19 | 00:00:00 | 32,20 | 33,06 | 32,20 | 32,47 | 407.000 | | 2007-07-20 | 00:00:00 | 32,50 | 32,51 | 31,56 | 32,15 | 270.300 | | 2007-07-23 | 00:00:00 | 31,58 | 32,49 | 31,45 | 32,02 | 326.300 | | 2007-07-24 | 00:00:00 | 32,20 | 32,20 | 31,05 | 31,77 | 585.000 | | 2007-07-25 | 00:00:00 | 31,20 | 31,45 | 30,56 | 31,29 | 310.800 | | 2007-07-26 | 00:00:00 | 31,26 | 31,50 | 29,21 | 30,14 | 442.500 | | 2007-07-27 | 00:00:00 | 30,00 | 30,47 | 28,49 | 29,54 | 414.500 | | 2007-07-30 | 00:00:00 | 29,99 | 30,98 | 29,21 | 30,36 | 330.400 | | 2007-07-31 | 00:00:00 | 30,79 | 32,00 | 30,06 | 31,01 | 727.700 | | 2007-08-01 | 00:00:00 | 30,17 | 31,47 | 29,53 | 30,69 | 175.200 | | 2007-08-02 | 00:00:00 | 31,00 | 31,29 | 30,08 | 30,69 | 167.900 | | 2007-08-03 | 00:00:00 | 30,48 | 30,96 | 30,20 | 30,35 | 569.100 | | 2007-08-06 | 00:00:00 | 30,40 | 30,40 | 29,51 | 29,89 | 187.500 | | 2007-08-07 | 00:00:00 | 30,49 | 30,49 | 29,27 | 29,50 | 269.000 | | 2007-08-08 | 00:00:00 | 30,00 | 30,44 | 29,33 | 30,20 | 562.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
