(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 36,34 | 36,34 | 35,05 | 35,19 | 1.042.300 | | 2002-05-29 | 00:00:00 | 35,15 | 35,45 | 35,08 | 35,09 | 385.100 | | 2002-05-30 | 00:00:00 | 35,09 | 35,18 | 34,56 | 34,96 | 657.900 | | 2002-05-31 | 00:00:00 | 35,15 | 35,79 | 34,87 | 35,58 | 622.900 | | 2002-06-03 | 00:00:00 | 35,50 | 35,51 | 34,35 | 34,35 | 378.500 | | 2002-06-04 | 00:00:00 | 34,43 | 34,85 | 34,04 | 34,31 | 522.500 | | 2002-06-05 | 00:00:00 | 34,65 | 35,16 | 34,40 | 34,99 | 299.900 | | 2002-06-06 | 00:00:00 | 35,12 | 35,40 | 34,45 | 34,59 | 246.600 | | 2002-06-07 | 00:00:00 | 34,59 | 35,20 | 34,40 | 34,71 | 506.600 | | 2002-06-10 | 00:00:00 | 34,91 | 35,58 | 34,75 | 35,36 | 291.000 | | 2002-06-11 | 00:00:00 | 35,51 | 35,74 | 34,91 | 34,98 | 552.900 | | 2002-06-12 | 00:00:00 | 34,95 | 35,40 | 34,65 | 35,36 | 341.300 | | 2002-06-13 | 00:00:00 | 35,30 | 35,55 | 34,88 | 34,99 | 144.500 | | 2002-06-14 | 00:00:00 | 34,10 | 34,80 | 33,87 | 34,75 | 510.500 | | 2002-06-17 | 00:00:00 | 34,98 | 35,75 | 34,79 | 35,72 | 350.000 | | 2002-06-18 | 00:00:00 | 35,79 | 35,89 | 35,35 | 35,86 | 315.300 | | 2002-06-19 | 00:00:00 | 35,86 | 36,34 | 35,74 | 35,89 | 691.000 | | 2002-06-20 | 00:00:00 | 35,89 | 36,56 | 35,80 | 36,01 | 299.600 | | 2002-06-21 | 00:00:00 | 36,26 | 36,45 | 35,60 | 35,83 | 383.100 | | 2002-06-24 | 00:00:00 | 35,83 | 36,25 | 35,40 | 36,12 | 253.900 | | 2002-06-25 | 00:00:00 | 36,30 | 36,82 | 36,10 | 36,19 | 488.600 | | 2002-06-26 | 00:00:00 | 35,70 | 36,00 | 35,27 | 35,45 | 399.300 | | 2002-06-27 | 00:00:00 | 35,10 | 35,26 | 34,16 | 34,33 | 1.891.900 | | 2002-06-28 | 00:00:00 | 34,25 | 34,90 | 34,20 | 34,53 | 1.316.600 | | 2002-07-01 | 00:00:00 | 34,53 | 34,74 | 33,96 | 34,02 | 520.900 | | 2002-07-02 | 00:00:00 | 34,02 | 34,30 | 33,00 | 33,17 | 630.000 | | 2002-07-03 | 00:00:00 | 33,11 | 33,52 | 32,32 | 33,07 | 450.100 | | 2002-07-05 | 00:00:00 | 33,32 | 34,27 | 33,22 | 34,11 | 204.200 | | 2002-07-08 | 00:00:00 | 34,25 | 34,39 | 33,50 | 33,95 | 668.000 | | 2002-07-09 | 00:00:00 | 33,90 | 34,15 | 32,72 | 32,74 | 492.700 | | 2002-07-10 | 00:00:00 | 32,95 | 33,00 | 31,76 | 31,86 | 478.900 | | 2002-07-11 | 00:00:00 | 31,70 | 31,73 | 30,60 | 31,45 | 536.500 | | 2002-07-12 | 00:00:00 | 31,55 | 31,80 | 30,95 | 31,31 | 295.800 | | 2002-07-15 | 00:00:00 | 31,10 | 31,10 | 29,49 | 30,72 | 581.100 | | 2002-07-16 | 00:00:00 | 30,32 | 30,65 | 29,59 | 29,75 | 557.500 | | 2002-07-17 | 00:00:00 | 30,30 | 30,72 | 29,56 | 29,85 | 476.700 | | 2002-07-18 | 00:00:00 | 29,25 | 31,10 | 29,25 | 30,01 | 666.600 | | 2002-07-19 | 00:00:00 | 30,00 | 30,00 | 28,13 | 28,24 | 678.000 | | 2002-07-22 | 00:00:00 | 28,30 | 28,50 | 26,78 | 26,88 | 1.067.800 | | 2002-07-23 | 00:00:00 | 26,88 | 27,77 | 26,75 | 27,05 | 912.300 | | 2002-07-24 | 00:00:00 | 26,32 | 28,13 | 26,27 | 27,76 | 1.020.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
