(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-28 | 00:00:00 | 3,09 | 3,13 | 2,84 | 2,84 | 3.473.358 | | 2018-08-29 | 00:00:00 | 2,88 | 2,92 | 2,80 | 2,88 | 1.049.354 | | 2018-08-30 | 00:00:00 | 2,88 | 2,92 | 2,85 | 2,87 | 716.041 | | 2018-08-31 | 00:00:00 | 2,87 | 2,87 | 2,82 | 2,83 | 690.295 | | 2018-09-03 | 00:00:00 | 2,83 | 2,87 | 2,81 | 2,84 | 574.335 | | 2018-09-04 | 00:00:00 | 2,86 | 2,86 | 2,80 | 2,83 | 673.571 | | 2018-09-05 | 00:00:00 | 2,83 | 2,90 | 2,80 | 2,87 | 1.093.166 | | 2018-09-06 | 00:00:00 | 2,89 | 2,89 | 2,82 | 2,83 | 621.087 | | 2018-09-07 | 00:00:00 | 2,84 | 2,86 | 2,80 | 2,86 | 1.046.294 | | 2018-09-10 | 00:00:00 | 2,86 | 2,94 | 2,85 | 2,90 | 1.479.203 | | 2018-09-11 | 00:00:00 | 2,93 | 2,94 | 2,83 | 2,89 | 910.012 | | 2018-09-12 | 00:00:00 | 2,89 | 2,94 | 2,89 | 2,93 | 102.324 | | 2018-09-13 | 00:00:00 | 2,85 | 2,88 | 2,81 | 2,81 | 1.180.964 | | 2018-09-14 | 00:00:00 | 2,83 | 2,85 | 2,82 | 2,83 | 554.771 | | 2018-09-24 | 00:00:00 | 2,76 | 2,80 | 2,65 | 2,65 | 2.190.811 | | 2018-09-25 | 00:00:00 | 2,68 | 2,73 | 2,58 | 2,60 | 2.275.063 | | 2018-09-26 | 00:00:00 | 2,62 | 2,65 | 2,56 | 2,57 | 1.368.900 | | 2018-09-28 | 00:00:00 | 1,90 | 1,94 | 1,61 | 1,82 | 9.839.317 | | 2018-10-01 | 00:00:00 | 1,71 | 1,90 | 1,71 | 1,83 | 5.770.588 | | 2018-10-02 | 00:00:00 | 1,81 | 1,83 | 1,75 | 1,81 | 2.456.680 | | 2018-10-03 | 00:00:00 | 1,81 | 1,84 | 1,77 | 1,80 | 1.975.375 | | 2018-10-04 | 00:00:00 | 1,79 | 1,80 | 1,72 | 1,75 | 2.056.665 | | 2018-10-05 | 00:00:00 | 1,78 | 1,84 | 1,74 | 1,82 | 1.893.116 | | 2018-10-08 | 00:00:00 | 1,82 | 1,82 | 1,72 | 1,75 | 1.330.506 | | 2018-10-09 | 00:00:00 | 1,75 | 1,77 | 1,65 | 1,72 | 2.321.989 | | 2018-10-10 | 00:00:00 | 1,70 | 1,75 | 1,66 | 1,74 | 2.464.248 | | 2018-10-11 | 00:00:00 | 1,68 | 1,76 | 1,63 | 1,64 | 3.697.130 | | 2018-10-12 | 00:00:00 | 1,65 | 1,66 | 1,29 | 1,42 | 8.408.194 | | 2018-10-15 | 00:00:00 | 1,39 | 1,41 | 1,19 | 1,22 | 10.258.609 | | 2018-10-16 | 00:00:00 | 1,21 | 1,38 | 1,07 | 1,36 | 8.121.211 | | 2018-10-17 | 00:00:00 | 1,40 | 1,42 | 1,21 | 1,23 | 5.533.096 | | 2018-10-18 | 00:00:00 | 1,25 | 1,28 | 1,17 | 1,22 | 2.174.415 | | 2018-10-19 | 00:00:00 | 1,21 | 1,24 | 1,13 | 1,21 | 2.717.265 | | 2018-10-22 | 00:00:00 | 1,24 | 1,26 | 0,99 | 1,02 | 6.437.065 | | 2018-10-23 | 00:00:00 | 0,97 | 1,10 | 0,92 | 0,99 | 5.446.725 | | 2018-10-24 | 00:00:00 | 1,01 | 1,30 | 0,98 | 1,18 | 4.974.143 | | 2018-10-25 | 00:00:00 | 1,15 | 1,22 | 1,08 | 1,10 | 3.370.988 | | 2018-10-26 | 00:00:00 | 1,09 | 1,11 | 0,98 | 1,03 | 5.115.348 | | 2018-10-29 | 00:00:00 | 1,02 | 1,08 | 0,99 | 1,04 | 4.377.916 | | 2018-10-30 | 00:00:00 | 1,06 | 1,07 | 1,03 | 1,07 | 2.729.603 | | 2018-10-31 | 00:00:00 | 1,09 | 1,11 | 0,99 | 1,01 | 5.313.156 | | | << < 81 82 83 84 > >> |
|
