(Login BolsaPT & Canal Forex) |
|
Officemax Incorpo - [Ticker: OMX] | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | N/A (N/A) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 0,000 | PER | 0,00% | Máximo | 0,000 | Pagamento Dividendo | | Mínimo | 0,000 | Data Ex-Dividendo | | Fecho Anterior | 0,000 | Yield | | Volume | 0 | 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 OMX de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-10-05 | 00:00:00 | 28,70 | 29,18 | 28,40 | 29,03 | 407.500 | 2001-10-08 | 00:00:00 | 28,85 | 28,87 | 27,90 | 27,94 | 224.800 | 2001-10-09 | 00:00:00 | 27,94 | 28,30 | 27,82 | 27,95 | 572.700 | 2001-10-10 | 00:00:00 | 28,10 | 29,10 | 28,10 | 28,75 | 1.273.200 | 2001-10-11 | 00:00:00 | 29,20 | 30,15 | 29,10 | 29,50 | 3.228.100 | 2001-10-12 | 00:00:00 | 29,55 | 30,20 | 28,70 | 29,91 | 554.300 | 2001-10-15 | 00:00:00 | 30,00 | 30,24 | 29,30 | 29,97 | 699.300 | 2001-10-16 | 00:00:00 | 30,15 | 30,25 | 29,65 | 30,06 | 440.500 | 2001-10-17 | 00:00:00 | 30,45 | 30,74 | 29,45 | 29,49 | 497.500 | 2001-10-18 | 00:00:00 | 29,74 | 29,90 | 29,08 | 29,47 | 319.400 | 2001-10-19 | 00:00:00 | 29,40 | 29,55 | 28,56 | 29,11 | 315.700 | 2001-10-22 | 00:00:00 | 29,05 | 29,68 | 29,00 | 29,55 | 264.300 | 2001-10-23 | 00:00:00 | 29,70 | 29,93 | 29,30 | 29,52 | 168.100 | 2001-10-24 | 00:00:00 | 29,52 | 30,20 | 29,15 | 29,76 | 416.100 | 2001-10-25 | 00:00:00 | 29,75 | 30,74 | 29,40 | 30,71 | 416.200 | 2001-10-26 | 00:00:00 | 30,50 | 30,70 | 30,25 | 30,45 | 331.400 | 2001-10-29 | 00:00:00 | 30,35 | 30,43 | 29,45 | 29,54 | 182.800 | 2001-10-30 | 00:00:00 | 29,34 | 29,34 | 28,65 | 28,91 | 326.800 | 2001-10-31 | 00:00:00 | 29,00 | 29,20 | 28,42 | 28,56 | 550.200 | 2001-11-01 | 00:00:00 | 28,55 | 29,15 | 28,25 | 28,91 | 476.700 | 2001-11-02 | 00:00:00 | 28,71 | 29,37 | 28,55 | 29,04 | 744.500 | 2001-11-05 | 00:00:00 | 29,05 | 29,55 | 28,76 | 29,30 | 318.700 | 2001-11-06 | 00:00:00 | 29,20 | 29,40 | 28,70 | 29,25 | 531.900 | 2001-11-07 | 00:00:00 | 29,80 | 30,25 | 29,45 | 30,08 | 614.100 | 2001-11-08 | 00:00:00 | 30,05 | 31,20 | 29,90 | 30,27 | 581.900 | 2001-11-09 | 00:00:00 | 30,27 | 30,28 | 29,68 | 29,98 | 416.600 | 2001-11-12 | 00:00:00 | 29,75 | 29,93 | 29,36 | 29,45 | 452.700 | 2001-11-13 | 00:00:00 | 29,55 | 30,87 | 29,55 | 30,82 | 1.492.100 | 2001-11-14 | 00:00:00 | 31,05 | 31,79 | 31,05 | 31,74 | 739.600 | 2001-11-15 | 00:00:00 | 31,90 | 32,50 | 31,75 | 32,37 | 555.900 | 2001-11-16 | 00:00:00 | 32,37 | 32,58 | 31,86 | 32,36 | 423.400 | 2001-11-19 | 00:00:00 | 32,36 | 33,23 | 32,34 | 32,76 | 607.700 | 2001-11-20 | 00:00:00 | 32,51 | 32,65 | 32,00 | 32,45 | 540.700 | 2001-11-21 | 00:00:00 | 32,44 | 32,44 | 31,65 | 31,94 | 223.100 | 2001-11-23 | 00:00:00 | 31,94 | 32,70 | 31,90 | 32,55 | 173.100 | 2001-11-26 | 00:00:00 | 32,30 | 32,85 | 31,99 | 32,70 | 253.200 | 2001-11-27 | 00:00:00 | 32,00 | 32,70 | 31,36 | 32,62 | 2.073.100 | 2001-11-28 | 00:00:00 | 32,60 | 32,62 | 32,26 | 32,29 | 765.300 | 2001-11-29 | 00:00:00 | 32,20 | 32,20 | 31,32 | 31,87 | 1.717.100 | 2001-11-30 | 00:00:00 | 31,80 | 32,04 | 31,65 | 32,04 | 2.234.800 | 2001-12-03 | 00:00:00 | 32,04 | 32,30 | 31,65 | 32,04 | 945.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|