(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 36,15 | 36,15 | 35,11 | 35,70 | 316.500 | | 2002-04-02 | 00:00:00 | 35,65 | 35,65 | 34,58 | 35,17 | 1.080.500 | | 2002-04-03 | 00:00:00 | 35,30 | 35,62 | 34,60 | 34,75 | 481.800 | | 2002-04-04 | 00:00:00 | 34,75 | 35,10 | 34,17 | 34,57 | 609.900 | | 2002-04-05 | 00:00:00 | 34,82 | 35,20 | 34,76 | 34,95 | 477.100 | | 2002-04-08 | 00:00:00 | 34,95 | 35,08 | 34,50 | 34,80 | 473.800 | | 2002-04-09 | 00:00:00 | 34,90 | 34,99 | 34,54 | 34,78 | 306.000 | | 2002-04-10 | 00:00:00 | 34,98 | 35,60 | 34,80 | 35,48 | 285.100 | | 2002-04-11 | 00:00:00 | 35,55 | 35,72 | 35,16 | 35,25 | 316.700 | | 2002-04-12 | 00:00:00 | 35,35 | 35,35 | 34,88 | 35,10 | 510.300 | | 2002-04-15 | 00:00:00 | 34,95 | 35,25 | 34,52 | 34,89 | 190.600 | | 2002-04-16 | 00:00:00 | 35,00 | 35,99 | 35,00 | 35,89 | 378.200 | | 2002-04-17 | 00:00:00 | 35,95 | 36,30 | 35,75 | 36,01 | 483.800 | | 2002-04-18 | 00:00:00 | 36,10 | 36,39 | 35,60 | 35,66 | 308.500 | | 2002-04-19 | 00:00:00 | 35,85 | 36,30 | 35,46 | 35,74 | 305.600 | | 2002-04-22 | 00:00:00 | 35,65 | 35,65 | 34,64 | 34,78 | 569.700 | | 2002-04-23 | 00:00:00 | 35,00 | 35,15 | 34,03 | 34,20 | 751.200 | | 2002-04-24 | 00:00:00 | 34,20 | 34,64 | 33,55 | 33,66 | 493.800 | | 2002-04-25 | 00:00:00 | 33,50 | 33,80 | 33,15 | 33,71 | 456.300 | | 2002-04-26 | 00:00:00 | 33,80 | 33,95 | 33,13 | 33,14 | 591.900 | | 2002-04-29 | 00:00:00 | 33,20 | 33,30 | 32,70 | 32,72 | 387.200 | | 2002-04-30 | 00:00:00 | 32,73 | 34,00 | 32,55 | 33,87 | 726.600 | | 2002-05-01 | 00:00:00 | 33,87 | 33,93 | 33,00 | 33,38 | 564.800 | | 2002-05-02 | 00:00:00 | 33,50 | 34,27 | 33,30 | 34,18 | 683.900 | | 2002-05-03 | 00:00:00 | 34,20 | 34,78 | 34,06 | 34,62 | 711.100 | | 2002-05-06 | 00:00:00 | 36,00 | 36,20 | 35,00 | 35,08 | 1.469.400 | | 2002-05-07 | 00:00:00 | 35,50 | 35,95 | 35,28 | 35,47 | 729.400 | | 2002-05-08 | 00:00:00 | 36,00 | 36,12 | 35,60 | 35,93 | 902.600 | | 2002-05-09 | 00:00:00 | 35,93 | 36,20 | 35,61 | 35,76 | 353.000 | | 2002-05-10 | 00:00:00 | 35,90 | 36,06 | 35,05 | 35,06 | 682.800 | | 2002-05-13 | 00:00:00 | 35,55 | 35,69 | 35,04 | 35,36 | 298.800 | | 2002-05-14 | 00:00:00 | 35,75 | 36,90 | 35,75 | 36,84 | 601.000 | | 2002-05-15 | 00:00:00 | 36,84 | 37,25 | 36,52 | 36,89 | 328.300 | | 2002-05-16 | 00:00:00 | 37,00 | 37,00 | 36,09 | 36,36 | 345.300 | | 2002-05-17 | 00:00:00 | 36,46 | 36,68 | 35,83 | 36,13 | 162.700 | | 2002-05-20 | 00:00:00 | 36,13 | 36,13 | 35,60 | 35,94 | 216.400 | | 2002-05-21 | 00:00:00 | 36,10 | 36,23 | 35,50 | 35,51 | 203.500 | | 2002-05-22 | 00:00:00 | 35,35 | 36,10 | 35,35 | 36,00 | 437.200 | | 2002-05-23 | 00:00:00 | 36,35 | 37,00 | 36,15 | 36,90 | 813.900 | | 2002-05-24 | 00:00:00 | 36,90 | 37,14 | 36,26 | 36,34 | 461.900 | | 2002-05-28 | 00:00:00 | 36,34 | 36,34 | 35,05 | 35,19 | 1.042.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
