(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-03 | 00:00:00 | 5,31 | 5,35 | 5,25 | 5,30 | 57.400 | | 2003-12-04 | 00:00:00 | 5,27 | 5,35 | 5,25 | 5,29 | 36.800 | | 2003-12-05 | 00:00:00 | 5,27 | 5,35 | 5,27 | 5,35 | 47.700 | | 2003-12-08 | 00:00:00 | 5,35 | 5,35 | 5,35 | 5,35 | 0 | | 2003-12-09 | 00:00:00 | 5,35 | 5,55 | 5,33 | 5,50 | 1.281.400 | | 2003-12-10 | 00:00:00 | 5,55 | 5,63 | 5,53 | 5,58 | 258.000 | | 2003-12-11 | 00:00:00 | 5,59 | 5,60 | 5,45 | 5,47 | 135.200 | | 2003-12-12 | 00:00:00 | 5,57 | 5,57 | 5,48 | 5,55 | 2.273.000 | | 2003-12-15 | 00:00:00 | 5,55 | 5,62 | 5,52 | 5,52 | 73.200 | | 2003-12-16 | 00:00:00 | 5,51 | 5,55 | 5,46 | 5,52 | 51.300 | | 2003-12-17 | 00:00:00 | 5,51 | 5,54 | 5,46 | 5,52 | 50.500 | | 2003-12-18 | 00:00:00 | 5,54 | 5,70 | 5,47 | 5,63 | 126.600 | | 2003-12-19 | 00:00:00 | 5,60 | 5,74 | 5,60 | 5,68 | 110.200 | | 2003-12-22 | 00:00:00 | 5,65 | 5,84 | 5,62 | 5,82 | 297.100 | | 2003-12-23 | 00:00:00 | 5,85 | 5,91 | 5,82 | 5,89 | 203.400 | | 2003-12-24 | 00:00:00 | 5,89 | 5,89 | 5,89 | 5,89 | 0 | | 2003-12-25 | 00:00:00 | 5,89 | 5,89 | 5,89 | 5,89 | 0 | | 2003-12-26 | 00:00:00 | 5,89 | 5,89 | 5,89 | 5,89 | 0 | | 2003-12-29 | 00:00:00 | 5,79 | 5,92 | 5,75 | 5,87 | 183.600 | | 2003-12-30 | 00:00:00 | 5,82 | 5,92 | 5,81 | 5,92 | 767.100 | | 2003-12-31 | 00:00:00 | 5,92 | 5,92 | 5,92 | 5,92 | 0 | | 2004-01-01 | 00:00:00 | 5,92 | 5,92 | 5,92 | 5,92 | 0 | | 2004-01-02 | 00:00:00 | 5,83 | 5,89 | 5,81 | 5,86 | 44.200 | | 2004-01-05 | 00:00:00 | 5,86 | 5,89 | 5,80 | 5,82 | 110.400 | | 2004-01-06 | 00:00:00 | 5,82 | 5,82 | 5,82 | 5,82 | 0 | | 2004-01-07 | 00:00:00 | 5,83 | 5,89 | 5,82 | 5,88 | 49.200 | | 2004-01-08 | 00:00:00 | 5,89 | 6,05 | 5,87 | 6,00 | 229.100 | | 2004-01-09 | 00:00:00 | 6,04 | 6,10 | 5,87 | 5,87 | 104.900 | | 2004-01-12 | 00:00:00 | 5,88 | 5,98 | 5,88 | 5,96 | 118.800 | | 2004-01-13 | 00:00:00 | 5,97 | 6,03 | 5,81 | 5,81 | 194.700 | | 2004-01-14 | 00:00:00 | 5,86 | 5,93 | 5,82 | 5,92 | 175.200 | | 2004-01-15 | 00:00:00 | 5,92 | 5,92 | 5,85 | 5,87 | 73.100 | | 2004-01-16 | 00:00:00 | 5,87 | 5,98 | 5,87 | 5,93 | 670.800 | | 2004-01-19 | 00:00:00 | 5,93 | 6,00 | 5,93 | 5,97 | 163.400 | | 2004-01-20 | 00:00:00 | 5,99 | 6,00 | 5,95 | 5,99 | 212.400 | | 2004-01-21 | 00:00:00 | 5,98 | 6,00 | 5,95 | 5,95 | 82.300 | | 2004-01-22 | 00:00:00 | 5,95 | 5,99 | 5,94 | 5,96 | 70.700 | | 2004-01-23 | 00:00:00 | 5,96 | 6,00 | 5,96 | 5,99 | 131.200 | | 2004-01-26 | 00:00:00 | 5,99 | 6,10 | 5,95 | 6,05 | 339.800 | | 2004-01-27 | 00:00:00 | 6,10 | 6,27 | 6,10 | 6,27 | 417.800 | | 2004-01-28 | 00:00:00 | 6,30 | 6,30 | 6,18 | 6,18 | 146.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
