(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 | | 2008-01-23 | 00:00:00 | 18,89 | 19,00 | 17,20 | 18,10 | 457.100 | | 2008-01-24 | 00:00:00 | 18,73 | 20,37 | 18,73 | 19,00 | 757.300 | | 2008-01-25 | 00:00:00 | 19,31 | 19,85 | 18,93 | 19,20 | 311.500 | | 2008-01-28 | 00:00:00 | 19,04 | 19,32 | 18,28 | 19,10 | 1.084.400 | | 2008-01-29 | 00:00:00 | 19,79 | 20,98 | 19,50 | 20,89 | 361.200 | | 2008-01-30 | 00:00:00 | 20,69 | 20,99 | 19,95 | 20,70 | 397.500 | | 2008-01-31 | 00:00:00 | 21,00 | 21,79 | 20,20 | 21,22 | 523.300 | | 2008-02-01 | 00:00:00 | 21,23 | 22,60 | 21,23 | 22,30 | 524.800 | | 2008-02-04 | 00:00:00 | 22,53 | 23,44 | 22,15 | 22,49 | 457.700 | | 2008-02-05 | 00:00:00 | 22,38 | 22,87 | 21,20 | 21,37 | 444.200 | | 2008-02-06 | 00:00:00 | 21,00 | 21,48 | 20,30 | 21,01 | 477.200 | | 2008-02-07 | 00:00:00 | 21,09 | 21,60 | 20,50 | 21,08 | 337.400 | | 2008-02-08 | 00:00:00 | 21,30 | 21,63 | 19,87 | 20,22 | 272.200 | | 2008-02-11 | 00:00:00 | 20,30 | 20,70 | 20,04 | 20,30 | 114.800 | | 2008-02-12 | 00:00:00 | 20,49 | 21,40 | 19,71 | 21,28 | 212.300 | | 2008-02-13 | 00:00:00 | 21,35 | 21,35 | 20,70 | 21,05 | 202.700 | | 2008-02-14 | 00:00:00 | 21,14 | 21,50 | 20,64 | 20,91 | 129.800 | | 2008-02-15 | 00:00:00 | 20,99 | 21,23 | 20,04 | 20,94 | 165.000 | | 2008-02-18 | 00:00:00 | 21,00 | 21,90 | 21,00 | 21,75 | 109.000 | | 2008-02-19 | 00:00:00 | 21,75 | 22,00 | 21,18 | 21,61 | 157.900 | | 2008-02-20 | 00:00:00 | 21,20 | 21,55 | 20,80 | 20,98 | 177.400 | | 2008-02-21 | 00:00:00 | 21,00 | 21,37 | 20,84 | 21,20 | 166.100 | | 2008-02-22 | 00:00:00 | 20,80 | 20,97 | 20,30 | 20,41 | 195.800 | | 2008-02-25 | 00:00:00 | 20,77 | 21,18 | 20,53 | 21,05 | 120.300 | | 2008-02-26 | 00:00:00 | 21,00 | 22,16 | 20,91 | 22,04 | 435.500 | | 2008-02-27 | 00:00:00 | 22,05 | 22,97 | 21,62 | 22,59 | 302.600 | | 2008-02-28 | 00:00:00 | 22,61 | 22,61 | 21,57 | 21,64 | 254.800 | | 2008-02-29 | 00:00:00 | 21,72 | 22,35 | 21,25 | 22,22 | 424.500 | | 2008-03-03 | 00:00:00 | 22,00 | 22,30 | 21,37 | 22,11 | 223.900 | | 2008-03-04 | 00:00:00 | 22,02 | 22,45 | 21,10 | 21,30 | 142.600 | | 2008-03-05 | 00:00:00 | 21,57 | 22,49 | 21,14 | 22,33 | 97.500 | | 2008-03-06 | 00:00:00 | 22,01 | 22,64 | 22,01 | 22,45 | 153.600 | | 2008-03-07 | 00:00:00 | 22,00 | 22,56 | 21,72 | 22,46 | 185.800 | | 2008-03-10 | 00:00:00 | 21,86 | 22,46 | 21,14 | 21,48 | 173.000 | | 2008-03-11 | 00:00:00 | 21,68 | 22,30 | 21,14 | 22,20 | 137.000 | | 2008-03-12 | 00:00:00 | 22,50 | 23,27 | 21,83 | 23,00 | 443.000 | | 2008-03-13 | 00:00:00 | 22,50 | 22,50 | 21,51 | 22,06 | 244.400 | | 2008-03-14 | 00:00:00 | 22,00 | 22,70 | 21,77 | 22,07 | 252.900 | | 2008-03-17 | 00:00:00 | 21,51 | 22,79 | 21,50 | 22,27 | 275.800 | | 2008-03-18 | 00:00:00 | 22,45 | 22,66 | 21,75 | 22,41 | 169.200 | | 2008-03-19 | 00:00:00 | 22,30 | 22,49 | 21,50 | 21,55 | 357.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
