(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 24,40 | 24,60 | 23,84 | 23,85 | 441.400 | | 2002-09-20 | 00:00:00 | 23,70 | 24,83 | 23,50 | 24,75 | 553.200 | | 2002-09-23 | 00:00:00 | 24,80 | 25,35 | 24,35 | 24,85 | 792.700 | | 2002-09-24 | 00:00:00 | 24,02 | 24,02 | 23,02 | 23,29 | 1.473.300 | | 2002-09-25 | 00:00:00 | 23,60 | 24,09 | 23,56 | 23,78 | 822.000 | | 2002-09-26 | 00:00:00 | 24,08 | 24,61 | 23,90 | 24,54 | 366.900 | | 2002-09-27 | 00:00:00 | 23,75 | 24,17 | 23,16 | 23,31 | 799.500 | | 2002-09-30 | 00:00:00 | 23,00 | 23,23 | 22,08 | 22,80 | 611.600 | | 2002-10-01 | 00:00:00 | 22,95 | 23,62 | 22,27 | 23,62 | 605.500 | | 2002-10-02 | 00:00:00 | 23,62 | 23,73 | 21,99 | 22,01 | 903.800 | | 2002-10-03 | 00:00:00 | 21,85 | 22,80 | 21,81 | 21,81 | 555.800 | | 2002-10-04 | 00:00:00 | 22,06 | 22,15 | 21,36 | 21,62 | 583.500 | | 2002-10-07 | 00:00:00 | 21,60 | 21,74 | 20,76 | 20,93 | 577.100 | | 2002-10-08 | 00:00:00 | 21,03 | 21,36 | 20,33 | 20,85 | 816.200 | | 2002-10-09 | 00:00:00 | 20,60 | 20,60 | 19,61 | 19,61 | 425.100 | | 2002-10-10 | 00:00:00 | 19,65 | 21,36 | 19,64 | 21,35 | 703.400 | | 2002-10-11 | 00:00:00 | 21,60 | 22,64 | 21,58 | 22,33 | 803.400 | | 2002-10-14 | 00:00:00 | 22,33 | 22,40 | 21,79 | 21,90 | 642.900 | | 2002-10-15 | 00:00:00 | 22,40 | 23,61 | 22,40 | 23,61 | 676.600 | | 2002-10-16 | 00:00:00 | 23,41 | 23,60 | 22,48 | 22,48 | 446.400 | | 2002-10-17 | 00:00:00 | 23,70 | 24,32 | 23,55 | 24,16 | 649.600 | | 2002-10-18 | 00:00:00 | 23,95 | 24,70 | 23,60 | 24,23 | 752.200 | | 2002-10-21 | 00:00:00 | 24,10 | 25,34 | 23,90 | 25,23 | 420.900 | | 2002-10-22 | 00:00:00 | 25,24 | 25,24 | 24,17 | 24,30 | 709.500 | | 2002-10-23 | 00:00:00 | 24,31 | 24,91 | 24,11 | 24,80 | 560.700 | | 2002-10-24 | 00:00:00 | 24,80 | 24,80 | 24,13 | 24,20 | 484.900 | | 2002-10-25 | 00:00:00 | 24,20 | 24,80 | 23,98 | 24,78 | 419.000 | | 2002-10-28 | 00:00:00 | 25,20 | 25,22 | 24,40 | 25,00 | 746.000 | | 2002-10-29 | 00:00:00 | 24,80 | 24,95 | 24,10 | 24,56 | 582.100 | | 2002-10-30 | 00:00:00 | 24,56 | 24,65 | 23,69 | 23,91 | 467.700 | | 2002-10-31 | 00:00:00 | 23,92 | 24,13 | 23,51 | 23,79 | 581.600 | | 2002-11-01 | 00:00:00 | 23,60 | 24,32 | 23,25 | 24,25 | 342.900 | | 2002-11-04 | 00:00:00 | 24,62 | 24,67 | 24,10 | 24,19 | 352.500 | | 2002-11-05 | 00:00:00 | 24,10 | 24,38 | 23,80 | 24,01 | 303.700 | | 2002-11-06 | 00:00:00 | 24,30 | 24,99 | 23,97 | 24,86 | 524.200 | | 2002-11-07 | 00:00:00 | 24,86 | 24,86 | 23,80 | 23,88 | 690.400 | | 2002-11-08 | 00:00:00 | 23,93 | 24,15 | 23,07 | 23,32 | 415.600 | | 2002-11-11 | 00:00:00 | 23,10 | 23,23 | 22,39 | 22,46 | 338.900 | | 2002-11-12 | 00:00:00 | 22,46 | 23,30 | 22,46 | 22,94 | 530.700 | | 2002-11-13 | 00:00:00 | 22,75 | 23,16 | 22,24 | 22,50 | 379.100 | | 2002-11-14 | 00:00:00 | 22,91 | 23,51 | 22,85 | 23,20 | 488.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
