(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-08-26 | 00:00:00 | 1,15 | 1,15 | 1,15 | 1,15 | 62 | | 2003-08-29 | 00:00:00 | 1,21 | 1,22 | 1,21 | 1,22 | 4 | | 2003-09-03 | 00:00:00 | 1,22 | 1,27 | 1,22 | 1,27 | 8 | | 2003-09-18 | 00:00:00 | 1,19 | 1,19 | 1,19 | 1,19 | 0 | | 2003-10-01 | 00:00:00 | 1,19 | 1,19 | 1,19 | 1,19 | 89 | | 2003-10-02 | 00:00:00 | 1,19 | 1,19 | 1,19 | 1,19 | 0 | | 2003-10-10 | 00:00:00 | 1,27 | 1,27 | 1,27 | 1,27 | 0 | | 2003-10-15 | 00:00:00 | 1,35 | 1,35 | 1,20 | 1,24 | 240 | | 2003-10-17 | 00:00:00 | 1,20 | 1,20 | 1,20 | 1,20 | 0 | | 2003-11-03 | 00:00:00 | 1,31 | 1,33 | 1,09 | 1,33 | 134 | | 2003-11-18 | 00:00:00 | 1,34 | 1,34 | 1,34 | 1,34 | 24 | | 2003-11-19 | 00:00:00 | 1,26 | 1,26 | 1,26 | 1,26 | 1.212 | | 2003-11-26 | 00:00:00 | 1,14 | 1,14 | 1,14 | 1,14 | 1 | | 2003-11-27 | 00:00:00 | 1,14 | 1,14 | 1,06 | 1,14 | 24 | | 2003-11-28 | 00:00:00 | 1,15 | 1,17 | 1,15 | 1,17 | 53 | | 2003-12-01 | 00:00:00 | 1,17 | 1,17 | 1,17 | 1,17 | 0 | | 2003-12-08 | 00:00:00 | 1,14 | 1,14 | 1,14 | 1,14 | 5 | | 2003-12-09 | 00:00:00 | 1,14 | 1,14 | 1,14 | 1,14 | 1 | | 2003-12-11 | 00:00:00 | 1,14 | 1,14 | 1,06 | 1,07 | 22 | | 2003-12-12 | 00:00:00 | 1,14 | 1,17 | 1,14 | 1,17 | 18 | | 2004-01-09 | 00:00:00 | 1,14 | 1,17 | 1,14 | 1,17 | 13 | | 2004-02-02 | 00:00:00 | 1,17 | 1,34 | 1,17 | 1,17 | 5 | | 2004-02-17 | 00:00:00 | 1,11 | 1,17 | 1,11 | 1,17 | 3 | | 2004-02-25 | 00:00:00 | 1,28 | 1,28 | 1,28 | 1,28 | 5 | | 2004-03-03 | 00:00:00 | 1,28 | 1,30 | 1,28 | 1,30 | 27 | | 2004-03-04 | 00:00:00 | 1,28 | 1,30 | 1,28 | 1,30 | 12 | | 2004-03-16 | 00:00:00 | 1,09 | 1,09 | 1,09 | 1,09 | 0 | | 2004-03-18 | 00:00:00 | 1,28 | 1,28 | 1,28 | 1,28 | 0 | | 2004-03-19 | 00:00:00 | 1,12 | 1,12 | 1,12 | 1,12 | 6 | | 2004-03-26 | 00:00:00 | 1,28 | 1,28 | 1,28 | 1,28 | 1 | | 2004-04-02 | 00:00:00 | 1,39 | 1,66 | 1,39 | 1,66 | 300 | | 2004-04-05 | 00:00:00 | 1,66 | 1,71 | 1,25 | 1,71 | 500 | | 2004-04-06 | 00:00:00 | 1,49 | 1,49 | 1,26 | 1,26 | 100 | | 2004-04-07 | 00:00:00 | 1,26 | 1,71 | 1,26 | 1,53 | 200 | | 2004-04-08 | 00:00:00 | 1,64 | 1,64 | 1,64 | 1,64 | 700 | | 2004-04-09 | 00:00:00 | 2,95 | 2,95 | 2,95 | 2,95 | 0 | | 2004-04-12 | 00:00:00 | 2,95 | 2,95 | 2,95 | 2,95 | 0 | | 2004-04-13 | 00:00:00 | 1,64 | 1,64 | 1,64 | 1,64 | 1.100 | | 2004-04-14 | 00:00:00 | 1,37 | 1,37 | 1,37 | 1,37 | 100 | | 2004-04-15 | 00:00:00 | 1,37 | 1,37 | 1,36 | 1,36 | 400 | | 2004-04-16 | 00:00:00 | 2,40 | 2,85 | 2,40 | 2,40 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
