(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-01-02 | 00:00:00 | 1,35 | 1,35 | 1,35 | 1,35 | 4 | 2003-01-03 | 00:00:00 | 1,35 | 1,35 | 1,35 | 1,35 | 4 | 2003-01-23 | 00:00:00 | 1,35 | 1,35 | 1,35 | 1,35 | 0 | 2003-01-27 | 00:00:00 | 1,35 | 1,35 | 1,35 | 1,35 | 5 | 2003-01-28 | 00:00:00 | 1,35 | 1,35 | 1,35 | 1,35 | 0 | 2003-01-30 | 00:00:00 | 1,35 | 1,35 | 1,35 | 1,35 | 0 | 2003-02-04 | 00:00:00 | 1,35 | 1,35 | 1,35 | 1,35 | 3 | 2003-02-11 | 00:00:00 | 1,35 | 1,35 | 1,35 | 1,35 | 5 | 2003-02-12 | 00:00:00 | 1,35 | 1,35 | 1,35 | 1,35 | 0 | 2003-02-13 | 00:00:00 | 1,35 | 1,35 | 1,35 | 1,35 | 2 | 2003-02-18 | 00:00:00 | 1,34 | 1,44 | 1,34 | 1,44 | 19 | 2003-02-27 | 00:00:00 | 1,43 | 1,45 | 1,43 | 1,45 | 1 | 2003-03-03 | 00:00:00 | 1,35 | 1,35 | 1,35 | 1,35 | 0 | 2003-03-13 | 00:00:00 | 1,73 | 1,73 | 1,73 | 1,73 | 17 | 2003-03-20 | 00:00:00 | 1,73 | 1,73 | 1,47 | 1,47 | 1 | 2003-03-31 | 00:00:00 | 1,35 | 1,35 | 1,35 | 1,35 | 0 | 2003-04-02 | 00:00:00 | 1,26 | 1,26 | 1,15 | 1,21 | 36 | 2003-04-03 | 00:00:00 | 1,16 | 1,21 | 1,16 | 1,16 | 18 | 2003-04-07 | 00:00:00 | 1,16 | 1,16 | 1,16 | 1,16 | 0 | 2003-04-09 | 00:00:00 | 1,16 | 1,33 | 1,16 | 1,33 | 18 | 2003-04-15 | 00:00:00 | 1,18 | 1,18 | 1,18 | 1,18 | 0 | 2003-04-16 | 00:00:00 | 1,20 | 1,21 | 1,20 | 1,21 | 0 | 2003-04-17 | 00:00:00 | 1,21 | 1,21 | 1,21 | 1,21 | 4 | 2003-04-22 | 00:00:00 | 1,21 | 1,21 | 1,21 | 1,21 | 1 | 2003-04-24 | 00:00:00 | 1,18 | 1,18 | 1,18 | 1,18 | 0 | 2003-04-29 | 00:00:00 | 1,28 | 1,32 | 1,28 | 1,32 | 0 | 2003-05-06 | 00:00:00 | 1,18 | 1,28 | 1,18 | 1,28 | 1 | 2003-05-09 | 00:00:00 | 1,26 | 1,26 | 1,26 | 1,26 | 0 | 2003-05-15 | 00:00:00 | 1,28 | 1,28 | 1,28 | 1,28 | 8 | 2003-05-16 | 00:00:00 | 1,27 | 1,28 | 1,27 | 1,28 | 2 | 2003-05-20 | 00:00:00 | 1,01 | 1,24 | 1,01 | 1,24 | 18 | 2003-05-21 | 00:00:00 | 1,22 | 1,22 | 1,22 | 1,22 | 7 | 2003-05-22 | 00:00:00 | 1,24 | 1,26 | 1,24 | 1,26 | 0 | 2003-05-28 | 00:00:00 | 1,25 | 1,25 | 1,22 | 1,22 | 28 | 2003-05-29 | 00:00:00 | 1,11 | 1,11 | 1,11 | 1,11 | 0 | 2003-06-30 | 00:00:00 | 1,01 | 1,01 | 1,01 | 1,01 | 7 | 2003-07-24 | 00:00:00 | 1,01 | 1,01 | 1,01 | 1,01 | 0 | 2003-07-30 | 00:00:00 | 1,01 | 1,01 | 1,01 | 1,01 | 6 | 2003-08-15 | 00:00:00 | 1,15 | 1,15 | 1,15 | 1,15 | 8 | 2003-08-25 | 00:00:00 | 1,15 | 1,15 | 1,15 | 1,15 | 2 | 2003-08-26 | 00:00:00 | 1,15 | 1,15 | 1,15 | 1,15 | 62 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|