(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-08-13 | 00:00:00 | 5,07 | 5,16 | 5,07 | 5,15 | 35.500 | 2003-08-14 | 00:00:00 | 5,10 | 5,19 | 5,10 | 5,19 | 26.500 | 2003-08-15 | 00:00:00 | 5,19 | 5,19 | 5,19 | 5,19 | 0 | 2003-08-18 | 00:00:00 | 5,26 | 5,26 | 5,10 | 5,18 | 94.800 | 2003-08-19 | 00:00:00 | 5,19 | 5,24 | 5,13 | 5,22 | 45.100 | 2003-08-20 | 00:00:00 | 5,22 | 5,25 | 5,18 | 5,20 | 58.900 | 2003-08-21 | 00:00:00 | 5,18 | 5,24 | 5,18 | 5,20 | 61.400 | 2003-08-22 | 00:00:00 | 5,18 | 5,20 | 5,15 | 5,15 | 25.100 | 2003-08-25 | 00:00:00 | 5,13 | 5,17 | 5,13 | 5,15 | 41.900 | 2003-08-26 | 00:00:00 | 5,16 | 5,16 | 5,08 | 5,08 | 185.600 | 2003-08-27 | 00:00:00 | 5,09 | 5,12 | 5,06 | 5,12 | 151.500 | 2003-08-28 | 00:00:00 | 5,18 | 5,18 | 5,09 | 5,10 | 65.600 | 2003-08-29 | 00:00:00 | 5,11 | 5,11 | 5,06 | 5,07 | 69.100 | 2003-09-01 | 00:00:00 | 5,07 | 5,10 | 5,07 | 5,10 | 81.900 | 2003-09-02 | 00:00:00 | 5,13 | 5,19 | 5,10 | 5,14 | 48.700 | 2003-09-03 | 00:00:00 | 5,20 | 5,20 | 5,14 | 5,18 | 133.700 | 2003-09-04 | 00:00:00 | 5,13 | 5,17 | 5,10 | 5,10 | 53.200 | 2003-09-05 | 00:00:00 | 5,10 | 5,13 | 5,08 | 5,09 | 87.900 | 2003-09-08 | 00:00:00 | 5,11 | 5,14 | 5,10 | 5,13 | 45.100 | 2003-09-09 | 00:00:00 | 5,13 | 5,13 | 5,07 | 5,07 | 43.100 | 2003-09-10 | 00:00:00 | 5,06 | 5,09 | 5,05 | 5,06 | 94.000 | 2003-09-11 | 00:00:00 | 5,05 | 5,09 | 5,01 | 5,03 | 89.700 | 2003-09-12 | 00:00:00 | 5,01 | 5,09 | 4,92 | 5,03 | 132.500 | 2003-09-15 | 00:00:00 | 5,02 | 5,11 | 4,96 | 5,03 | 63.800 | 2003-09-16 | 00:00:00 | 5,05 | 5,10 | 5,01 | 5,06 | 21.800 | 2003-09-17 | 00:00:00 | 5,05 | 5,11 | 5,05 | 5,05 | 21.300 | 2003-09-18 | 00:00:00 | 5,05 | 5,08 | 5,02 | 5,07 | 32.000 | 2003-09-19 | 00:00:00 | 5,05 | 5,07 | 5,03 | 5,03 | 35.200 | 2003-09-22 | 00:00:00 | 5,09 | 5,09 | 5,00 | 5,03 | 239.400 | 2003-09-23 | 00:00:00 | 5,00 | 5,05 | 4,93 | 4,99 | 46.000 | 2003-09-24 | 00:00:00 | 4,98 | 4,99 | 4,92 | 4,92 | 36.600 | 2003-09-25 | 00:00:00 | 4,93 | 4,94 | 4,86 | 4,94 | 137.700 | 2003-09-26 | 00:00:00 | 4,90 | 4,98 | 4,83 | 4,85 | 59.700 | 2003-09-29 | 00:00:00 | 4,83 | 4,92 | 4,80 | 4,88 | 1.120.000 | 2003-09-30 | 00:00:00 | 4,90 | 4,90 | 4,84 | 4,85 | 23.400 | 2003-10-01 | 00:00:00 | 4,86 | 4,90 | 4,80 | 4,90 | 101.100 | 2003-10-02 | 00:00:00 | 4,84 | 4,90 | 4,82 | 4,83 | 34.300 | 2003-10-03 | 00:00:00 | 4,83 | 4,88 | 4,80 | 4,82 | 68.900 | 2003-10-06 | 00:00:00 | 4,87 | 4,87 | 4,80 | 4,82 | 37.100 | 2003-10-07 | 00:00:00 | 4,81 | 4,85 | 4,81 | 4,81 | 26.500 | 2003-10-08 | 00:00:00 | 4,82 | 4,85 | 4,81 | 4,84 | 29.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|