(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 | | 2008-03-19 | 00:00:00 | 22,30 | 22,49 | 21,50 | 21,55 | 357.100 | | 2008-03-20 | 00:00:00 | 21,55 | 22,07 | 21,55 | 21,98 | 128.900 | | 2008-03-21 | 00:00:00 | 21,98 | 21,98 | 21,98 | 21,98 | 0 | | 2008-03-24 | 00:00:00 | 21,98 | 21,98 | 21,98 | 21,98 | 0 | | 2008-03-25 | 00:00:00 | 22,11 | 22,80 | 21,94 | 22,73 | 300.400 | | 2008-03-26 | 00:00:00 | 22,50 | 23,27 | 22,00 | 22,60 | 385.100 | | 2008-03-27 | 00:00:00 | 22,25 | 23,49 | 22,25 | 23,25 | 531.500 | | 2008-03-28 | 00:00:00 | 23,15 | 23,45 | 22,71 | 23,00 | 608.200 | | 2008-03-31 | 00:00:00 | 23,00 | 23,71 | 22,84 | 23,50 | 356.100 | | 2008-04-01 | 00:00:00 | 23,56 | 24,50 | 23,56 | 24,32 | 455.500 | | 2008-04-02 | 00:00:00 | 24,60 | 25,34 | 24,35 | 24,58 | 372.000 | | 2008-04-03 | 00:00:00 | 24,46 | 24,58 | 23,55 | 24,05 | 448.100 | | 2008-04-04 | 00:00:00 | 24,00 | 24,36 | 23,84 | 24,11 | 177.600 | | 2008-04-07 | 00:00:00 | 24,38 | 24,99 | 24,33 | 24,78 | 259.200 | | 2008-04-08 | 00:00:00 | 24,80 | 25,24 | 24,75 | 25,18 | 442.800 | | 2008-04-09 | 00:00:00 | 25,00 | 25,59 | 24,55 | 25,14 | 338.700 | | 2008-04-10 | 00:00:00 | 25,31 | 25,46 | 24,25 | 24,67 | 288.100 | | 2008-04-11 | 00:00:00 | 24,90 | 25,05 | 24,50 | 24,83 | 136.700 | | 2008-04-14 | 00:00:00 | 24,50 | 24,77 | 24,40 | 24,65 | 71.500 | | 2008-04-15 | 00:00:00 | 24,71 | 25,45 | 24,71 | 25,28 | 248.000 | | 2008-04-16 | 00:00:00 | 25,32 | 26,01 | 25,27 | 25,83 | 334.700 | | 2008-04-17 | 00:00:00 | 26,20 | 26,25 | 25,01 | 25,50 | 340.100 | | 2008-04-18 | 00:00:00 | 25,79 | 26,49 | 25,75 | 26,21 | 466.800 | | 2008-04-21 | 00:00:00 | 26,40 | 26,88 | 25,76 | 26,11 | 258.700 | | 2008-04-22 | 00:00:00 | 26,08 | 26,42 | 25,46 | 25,79 | 540.900 | | 2008-04-23 | 00:00:00 | 26,00 | 26,40 | 25,68 | 26,07 | 346.000 | | 2008-04-24 | 00:00:00 | 26,10 | 26,24 | 25,60 | 25,93 | 365.800 | | 2008-04-25 | 00:00:00 | 26,03 | 26,30 | 26,00 | 26,22 | 171.500 | | 2008-04-28 | 00:00:00 | 26,35 | 27,10 | 26,35 | 26,80 | 235.900 | | 2008-04-29 | 00:00:00 | 27,34 | 27,34 | 26,06 | 26,46 | 167.100 | | 2008-04-30 | 00:00:00 | 26,55 | 26,64 | 25,50 | 26,00 | 465.200 | | 2008-05-02 | 00:00:00 | 26,40 | 27,40 | 26,40 | 27,24 | 242.100 | | 2008-05-05 | 00:00:00 | 27,20 | 27,20 | 26,58 | 27,00 | 140.900 | | 2008-05-06 | 00:00:00 | 27,00 | 27,25 | 26,73 | 26,99 | 202.800 | | 2008-05-07 | 00:00:00 | 27,10 | 27,47 | 26,90 | 27,35 | 500.500 | | 2008-05-08 | 00:00:00 | 27,00 | 27,87 | 26,91 | 27,78 | 160.600 | | 2008-05-09 | 00:00:00 | 27,68 | 28,00 | 27,52 | 27,80 | 155.000 | | 2008-05-12 | 00:00:00 | 28,00 | 28,45 | 27,83 | 28,02 | 93.400 | | 2008-05-13 | 00:00:00 | 28,20 | 28,40 | 27,07 | 27,45 | 189.500 | | 2008-05-14 | 00:00:00 | 27,69 | 27,90 | 27,21 | 27,52 | 331.500 | | 2008-05-15 | 00:00:00 | 27,50 | 27,60 | 27,32 | 27,50 | 208.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
