(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 | | 2008-05-15 | 00:00:00 | 27,50 | 27,60 | 27,32 | 27,50 | 208.800 | | 2008-05-16 | 00:00:00 | 27,90 | 28,00 | 27,72 | 27,96 | 153.300 | | 2008-05-19 | 00:00:00 | 28,07 | 28,92 | 27,98 | 28,76 | 147.700 | | 2008-05-20 | 00:00:00 | 28,76 | 28,98 | 28,35 | 28,67 | 188.800 | | 2008-05-21 | 00:00:00 | 28,88 | 28,88 | 27,88 | 28,33 | 131.200 | | 2008-05-22 | 00:00:00 | 27,96 | 28,67 | 27,96 | 28,59 | 124.100 | | 2008-05-23 | 00:00:00 | 28,58 | 28,58 | 27,29 | 27,98 | 140.000 | | 2008-05-26 | 00:00:00 | 28,00 | 28,25 | 27,58 | 28,10 | 44.300 | | 2008-05-27 | 00:00:00 | 28,20 | 28,23 | 27,07 | 27,26 | 240.000 | | 2008-05-28 | 00:00:00 | 27,40 | 27,50 | 26,71 | 26,99 | 525.100 | | 2008-05-29 | 00:00:00 | 27,00 | 27,23 | 26,00 | 26,31 | 233.100 | | 2008-05-30 | 00:00:00 | 26,27 | 27,00 | 25,78 | 26,25 | 551.800 | | 2008-06-02 | 00:00:00 | 25,80 | 26,30 | 25,07 | 25,51 | 282.800 | | 2008-06-03 | 00:00:00 | 25,60 | 25,93 | 25,12 | 25,65 | 181.100 | | 2008-06-04 | 00:00:00 | 25,65 | 26,28 | 25,32 | 26,18 | 228.100 | | 2008-06-05 | 00:00:00 | 26,20 | 27,15 | 26,19 | 26,80 | 194.500 | | 2008-06-06 | 00:00:00 | 27,10 | 27,49 | 26,01 | 26,07 | 428.900 | | 2008-06-10 | 00:00:00 | 25,93 | 26,00 | 24,30 | 25,10 | 324.400 | | 2008-06-11 | 00:00:00 | 25,75 | 25,93 | 24,54 | 24,87 | 645.300 | | 2008-06-12 | 00:00:00 | 25,00 | 25,53 | 24,43 | 25,16 | 116.700 | | 2008-06-13 | 00:00:00 | 25,25 | 25,25 | 24,81 | 25,00 | 130.400 | | 2008-06-16 | 00:00:00 | 25,00 | 25,40 | 24,67 | 25,15 | 176.400 | | 2008-06-17 | 00:00:00 | 25,38 | 25,95 | 25,25 | 25,72 | 115.600 | | 2008-06-18 | 00:00:00 | 25,40 | 25,84 | 24,44 | 24,70 | 151.300 | | 2008-06-19 | 00:00:00 | 24,51 | 24,88 | 24,30 | 24,47 | 214.200 | | 2008-06-20 | 00:00:00 | 24,70 | 24,70 | 23,18 | 23,88 | 257.200 | | 2008-06-23 | 00:00:00 | 23,64 | 23,72 | 23,00 | 23,23 | 203.300 | | 2008-06-24 | 00:00:00 | 23,23 | 23,24 | 21,66 | 22,46 | 373.900 | | 2008-06-25 | 00:00:00 | 22,52 | 23,04 | 22,43 | 22,90 | 289.100 | | 2008-06-26 | 00:00:00 | 22,90 | 23,06 | 22,25 | 22,58 | 180.500 | | 2008-06-27 | 00:00:00 | 22,56 | 22,87 | 22,30 | 22,45 | 306.800 | | 2008-06-30 | 00:00:00 | 22,40 | 22,71 | 21,23 | 21,59 | 1.521.400 | | 2008-07-01 | 00:00:00 | 21,65 | 21,78 | 20,37 | 20,56 | 762.500 | | 2008-07-02 | 00:00:00 | 20,53 | 20,94 | 20,44 | 20,60 | 293.400 | | 2008-07-03 | 00:00:00 | 20,49 | 20,60 | 19,79 | 20,42 | 595.600 | | 2008-07-04 | 00:00:00 | 21,00 | 21,00 | 19,53 | 19,89 | 365.100 | | 2008-07-07 | 00:00:00 | 20,04 | 20,30 | 19,65 | 19,92 | 311.300 | | 2008-07-08 | 00:00:00 | 19,39 | 19,59 | 18,87 | 19,16 | 483.100 | | 2008-07-09 | 00:00:00 | 19,35 | 20,46 | 19,35 | 20,36 | 504.300 | | 2008-07-10 | 00:00:00 | 19,89 | 20,22 | 19,71 | 19,96 | 437.800 | | 2008-07-11 | 00:00:00 | 20,09 | 20,26 | 18,80 | 18,96 | 408.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
