(Login BolsaPT & Canal Forex) |
|
 OREY ANTUNES R - [Ticker: ORE.LS] |     | | Última Trade | 0,270 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.12 (+0.69%) | Capitalização Bolsista | 0 | | Bid / Ask | 1,250 x 50.000 - 1,550 x 24.900 | EPS | 0,00 | | Abertura | 0,270 | PER | 0,00% | | Máximo | 0,270 | Pagamento Dividendo | | | Mínimo | 0,270 | Data Ex-Dividendo | | | Fecho Anterior | 0,390 | Yield | | | Volume | 850 | 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 ORE.LS de 2000-01-01 a 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-05 | 00:00:00 | 1,00 | 1,01 | 1,00 | 1,01 | 15 | | 2002-09-06 | 00:00:00 | 1,01 | 1,01 | 1,01 | 1,01 | 280 | | 2002-09-09 | 00:00:00 | 1,01 | 1,01 | 1,01 | 1,01 | 163 | | 2002-09-10 | 00:00:00 | 1,01 | 1,01 | 1,01 | 1,01 | 140 | | 2002-09-11 | 00:00:00 | 1,01 | 1,01 | 1,01 | 1,01 | 235 | | 2002-09-12 | 00:00:00 | 1,01 | 1,01 | 1,00 | 1,01 | 22 | | 2002-09-13 | 00:00:00 | 1,01 | 1,01 | 1,01 | 1,01 | 60 | | 2002-09-16 | 00:00:00 | 1,01 | 1,01 | 1,01 | 1,01 | 18 | | 2002-09-17 | 00:00:00 | 1,01 | 1,01 | 1,01 | 1,01 | 5 | | 2002-09-20 | 00:00:00 | 1,01 | 1,01 | 1,01 | 1,01 | 18 | | 2002-09-23 | 00:00:00 | 1,01 | 1,01 | 1,01 | 1,01 | 35 | | 2002-09-24 | 00:00:00 | 1,01 | 1,01 | 1,01 | 1,01 | 8 | | 2002-09-25 | 00:00:00 | 1,01 | 1,01 | 1,01 | 1,01 | 44 | | 2002-09-26 | 00:00:00 | 1,01 | 1,01 | 1,01 | 1,01 | 1 | | 2002-09-27 | 00:00:00 | 1,01 | 1,01 | 1,01 | 1,01 | 9 | | 2002-10-04 | 00:00:00 | 1,03 | 1,03 | 1,03 | 1,03 | 11 | | 2002-10-10 | 00:00:00 | 1,01 | 1,03 | 1,01 | 1,03 | 21 | | 2002-10-15 | 00:00:00 | 1,03 | 1,18 | 1,03 | 1,18 | 15 | | 2002-10-24 | 00:00:00 | 1,22 | 1,22 | 1,22 | 1,22 | 8 | | 2002-10-31 | 00:00:00 | 1,04 | 1,16 | 1,04 | 1,16 | 98 | | 2002-11-07 | 00:00:00 | 1,16 | 1,22 | 1,16 | 1,22 | 29 | | 2002-11-11 | 00:00:00 | 1,22 | 1,22 | 1,22 | 1,22 | 73 | | 2002-11-13 | 00:00:00 | 1,34 | 1,34 | 1,34 | 1,34 | 2 | | 2002-11-14 | 00:00:00 | 1,24 | 1,24 | 1,24 | 1,24 | 6 | | 2002-11-15 | 00:00:00 | 1,33 | 1,34 | 1,33 | 1,34 | 9 | | 2002-11-18 | 00:00:00 | 1,45 | 1,45 | 1,45 | 1,45 | 0 | | 2002-11-19 | 00:00:00 | 1,45 | 1,45 | 1,34 | 1,34 | 17 | | 2002-11-21 | 00:00:00 | 1,39 | 1,45 | 1,34 | 1,34 | 205 | | 2002-11-22 | 00:00:00 | 1,36 | 1,36 | 1,35 | 1,35 | 89 | | 2002-11-26 | 00:00:00 | 1,37 | 1,37 | 1,37 | 1,37 | 3 | | 2002-11-27 | 00:00:00 | 1,45 | 1,45 | 1,45 | 1,45 | 0 | | 2002-12-11 | 00:00:00 | 1,42 | 1,42 | 1,36 | 1,36 | 0 | | 2002-12-12 | 00:00:00 | 2,15 | 2,15 | 1,43 | 1,43 | 45 | | 2002-12-13 | 00:00:00 | 1,43 | 1,43 | 1,43 | 1,43 | 4 | | 2002-12-17 | 00:00:00 | 1,36 | 1,36 | 1,36 | 1,36 | 4 | | 2002-12-18 | 00:00:00 | 1,41 | 1,42 | 1,36 | 1,42 | 20 | | 2002-12-19 | 00:00:00 | 1,42 | 1,42 | 1,42 | 1,42 | 0 | | 2002-12-20 | 00:00:00 | 1,36 | 1,36 | 1,36 | 1,36 | 25 | | 2002-12-23 | 00:00:00 | 1,39 | 1,39 | 1,39 | 1,39 | 0 | | 2002-12-30 | 00:00:00 | 1,36 | 1,36 | 1,34 | 1,35 | 10 | | 2003-01-02 | 00:00:00 | 1,35 | 1,35 | 1,35 | 1,35 | 4 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
