(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 | | 2007-10-03 | 00:00:00 | 28,30 | 29,19 | 27,68 | 28,50 | 270.800 | | 2007-10-04 | 00:00:00 | 28,30 | 29,95 | 27,76 | 28,76 | 1.590.900 | | 2007-10-05 | 00:00:00 | 28,95 | 29,00 | 28,36 | 28,60 | 430.900 | | 2007-10-08 | 00:00:00 | 28,80 | 29,60 | 28,51 | 29,45 | 1.015.200 | | 2007-10-09 | 00:00:00 | 29,40 | 29,56 | 29,03 | 29,50 | 307.600 | | 2007-10-10 | 00:00:00 | 30,40 | 32,19 | 30,40 | 31,04 | 1.632.700 | | 2007-10-11 | 00:00:00 | 31,12 | 31,12 | 30,66 | 30,83 | 220.800 | | 2007-10-12 | 00:00:00 | 30,63 | 30,95 | 30,00 | 30,38 | 121.400 | | 2007-10-15 | 00:00:00 | 30,44 | 30,95 | 30,11 | 30,47 | 125.300 | | 2007-10-16 | 00:00:00 | 30,30 | 30,41 | 29,00 | 29,30 | 365.400 | | 2007-10-17 | 00:00:00 | 29,23 | 29,90 | 29,21 | 29,53 | 697.900 | | 2007-10-18 | 00:00:00 | 29,54 | 30,00 | 29,54 | 29,86 | 587.200 | | 2007-10-19 | 00:00:00 | 29,80 | 29,85 | 29,71 | 29,79 | 482.200 | | 2007-10-22 | 00:00:00 | 28,72 | 29,78 | 28,54 | 29,22 | 301.500 | | 2007-10-23 | 00:00:00 | 29,46 | 29,88 | 29,00 | 29,59 | 812.700 | | 2007-10-24 | 00:00:00 | 29,75 | 29,75 | 29,26 | 29,56 | 148.200 | | 2007-10-25 | 00:00:00 | 29,40 | 29,73 | 29,25 | 29,51 | 362.900 | | 2007-10-26 | 00:00:00 | 29,50 | 29,69 | 28,72 | 28,90 | 514.000 | | 2007-10-29 | 00:00:00 | 29,08 | 29,70 | 28,92 | 29,44 | 494.900 | | 2007-10-30 | 00:00:00 | 29,43 | 31,00 | 29,32 | 30,24 | 745.500 | | 2007-10-31 | 00:00:00 | 30,24 | 31,50 | 30,24 | 31,21 | 772.100 | | 2007-11-01 | 00:00:00 | 31,50 | 31,50 | 30,56 | 30,78 | 497.300 | | 2007-11-02 | 00:00:00 | 30,20 | 31,40 | 29,60 | 30,46 | 492.800 | | 2007-11-05 | 00:00:00 | 30,00 | 30,50 | 29,81 | 29,95 | 358.600 | | 2007-11-06 | 00:00:00 | 30,00 | 30,40 | 29,90 | 30,11 | 474.700 | | 2007-11-07 | 00:00:00 | 30,01 | 31,00 | 29,81 | 30,38 | 587.200 | | 2007-11-08 | 00:00:00 | 30,30 | 32,00 | 29,94 | 31,50 | 567.700 | | 2007-11-09 | 00:00:00 | 31,51 | 31,75 | 30,16 | 31,34 | 585.900 | | 2007-11-12 | 00:00:00 | 31,20 | 31,22 | 30,16 | 30,85 | 482.200 | | 2007-11-13 | 00:00:00 | 30,75 | 30,90 | 30,35 | 30,55 | 683.800 | | 2007-11-14 | 00:00:00 | 30,64 | 30,84 | 29,80 | 30,05 | 726.200 | | 2007-11-15 | 00:00:00 | 29,90 | 30,00 | 28,30 | 29,34 | 624.300 | | 2007-11-16 | 00:00:00 | 28,89 | 29,46 | 28,02 | 28,35 | 1.060.700 | | 2007-11-19 | 00:00:00 | 28,20 | 28,79 | 27,52 | 27,53 | 205.600 | | 2007-11-20 | 00:00:00 | 28,00 | 28,30 | 26,51 | 27,79 | 1.854.000 | | 2007-11-21 | 00:00:00 | 27,59 | 27,59 | 26,37 | 26,84 | 363.400 | | 2007-11-22 | 00:00:00 | 26,51 | 26,99 | 26,03 | 26,59 | 188.700 | | 2007-11-23 | 00:00:00 | 26,81 | 27,66 | 26,79 | 27,46 | 349.100 | | 2007-11-26 | 00:00:00 | 27,65 | 27,70 | 26,09 | 26,42 | 209.300 | | 2007-11-27 | 00:00:00 | 26,70 | 27,29 | 26,20 | 26,62 | 139.700 | | 2007-11-28 | 00:00:00 | 27,24 | 27,28 | 26,19 | 27,07 | 139.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
