(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-07-24 | 00:00:00 | 26,32 | 28,13 | 26,27 | 27,76 | 1.020.200 | 2002-07-25 | 00:00:00 | 27,80 | 28,98 | 27,60 | 28,26 | 753.400 | 2002-07-26 | 00:00:00 | 28,26 | 28,30 | 27,85 | 28,20 | 601.900 | 2002-07-29 | 00:00:00 | 28,36 | 30,25 | 28,36 | 30,20 | 611.500 | 2002-07-30 | 00:00:00 | 30,21 | 30,21 | 28,85 | 29,09 | 496.400 | 2002-07-31 | 00:00:00 | 29,10 | 29,27 | 28,45 | 28,99 | 491.300 | 2002-08-01 | 00:00:00 | 29,00 | 29,71 | 28,60 | 29,50 | 821.000 | 2002-08-02 | 00:00:00 | 29,40 | 29,40 | 27,26 | 27,34 | 681.600 | 2002-08-05 | 00:00:00 | 27,35 | 27,82 | 26,57 | 26,60 | 612.400 | 2002-08-06 | 00:00:00 | 26,75 | 27,74 | 26,75 | 27,22 | 619.400 | 2002-08-07 | 00:00:00 | 27,55 | 27,72 | 26,75 | 27,46 | 331.200 | 2002-08-08 | 00:00:00 | 27,78 | 28,34 | 27,20 | 28,34 | 504.800 | 2002-08-09 | 00:00:00 | 28,25 | 28,59 | 27,73 | 28,58 | 515.600 | 2002-08-12 | 00:00:00 | 28,58 | 28,70 | 28,01 | 28,37 | 404.100 | 2002-08-13 | 00:00:00 | 28,37 | 28,54 | 27,70 | 27,74 | 350.300 | 2002-08-14 | 00:00:00 | 27,74 | 27,75 | 26,35 | 27,75 | 843.100 | 2002-08-15 | 00:00:00 | 28,00 | 28,28 | 27,41 | 27,73 | 671.300 | 2002-08-16 | 00:00:00 | 27,50 | 27,59 | 25,87 | 26,47 | 1.163.900 | 2002-08-19 | 00:00:00 | 26,49 | 27,61 | 26,49 | 27,54 | 497.100 | 2002-08-20 | 00:00:00 | 27,51 | 27,52 | 27,00 | 27,25 | 395.400 | 2002-08-21 | 00:00:00 | 27,35 | 27,90 | 27,06 | 27,57 | 579.400 | 2002-08-22 | 00:00:00 | 27,70 | 28,00 | 27,20 | 27,80 | 436.200 | 2002-08-23 | 00:00:00 | 27,70 | 28,05 | 27,60 | 27,75 | 476.300 | 2002-08-26 | 00:00:00 | 28,20 | 28,24 | 27,45 | 27,86 | 300.900 | 2002-08-27 | 00:00:00 | 28,11 | 28,85 | 27,68 | 27,81 | 300.800 | 2002-08-28 | 00:00:00 | 27,75 | 27,75 | 26,80 | 27,09 | 483.400 | 2002-08-29 | 00:00:00 | 26,85 | 26,85 | 26,28 | 26,40 | 445.400 | 2002-08-30 | 00:00:00 | 26,40 | 27,30 | 26,40 | 27,05 | 532.800 | 2002-09-03 | 00:00:00 | 26,75 | 26,76 | 25,92 | 26,11 | 380.700 | 2002-09-04 | 00:00:00 | 26,26 | 26,35 | 25,52 | 25,85 | 437.300 | 2002-09-05 | 00:00:00 | 25,25 | 25,75 | 25,10 | 25,48 | 720.800 | 2002-09-06 | 00:00:00 | 25,63 | 26,26 | 25,57 | 25,99 | 602.700 | 2002-09-09 | 00:00:00 | 26,00 | 26,35 | 25,70 | 26,22 | 439.900 | 2002-09-10 | 00:00:00 | 26,30 | 26,45 | 26,02 | 26,30 | 471.400 | 2002-09-11 | 00:00:00 | 26,70 | 26,85 | 26,36 | 26,56 | 387.500 | 2002-09-12 | 00:00:00 | 26,56 | 26,56 | 25,91 | 25,92 | 611.600 | 2002-09-13 | 00:00:00 | 25,91 | 25,91 | 25,12 | 25,55 | 576.500 | 2002-09-16 | 00:00:00 | 25,55 | 25,80 | 25,18 | 25,65 | 403.000 | 2002-09-17 | 00:00:00 | 26,35 | 26,35 | 24,80 | 24,91 | 570.100 | 2002-09-18 | 00:00:00 | 24,75 | 24,76 | 24,16 | 24,55 | 447.300 | 2002-09-19 | 00:00:00 | 24,40 | 24,60 | 23,84 | 23,85 | 441.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|