(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-11-26 | 00:00:00 | 2,29 | 2,29 | 2,29 | 2,29 | 0 | | 2004-11-29 | 00:00:00 | 3,51 | 3,80 | 3,51 | 3,51 | 0 | | 2004-11-30 | 00:00:00 | 2,11 | 2,29 | 2,11 | 2,29 | 1.300 | | 2004-12-01 | 00:00:00 | 3,51 | 4,00 | 3,51 | 3,51 | 0 | | 2004-12-02 | 00:00:00 | 3,50 | 4,00 | 3,50 | 3,50 | 0 | | 2004-12-03 | 00:00:00 | 3,80 | 4,00 | 3,80 | 3,80 | 0 | | 2004-12-06 | 00:00:00 | 2,29 | 2,29 | 2,29 | 2,29 | 100 | | 2004-12-07 | 00:00:00 | 2,30 | 2,30 | 2,30 | 2,30 | 100 | | 2004-12-08 | 00:00:00 | 3,80 | 3,81 | 3,80 | 3,80 | 0 | | 2004-12-09 | 00:00:00 | 2,29 | 2,29 | 2,29 | 2,29 | 0 | | 2004-12-10 | 00:00:00 | 2,34 | 2,34 | 2,34 | 2,34 | 0 | | 2004-12-13 | 00:00:00 | 2,29 | 2,29 | 2,29 | 2,29 | 800 | | 2004-12-14 | 00:00:00 | 2,29 | 2,29 | 2,29 | 2,29 | 1.000 | | 2004-12-15 | 00:00:00 | 2,29 | 2,29 | 2,29 | 2,29 | 1.000 | | 2004-12-16 | 00:00:00 | 2,29 | 2,29 | 2,29 | 2,29 | 100 | | 2004-12-17 | 00:00:00 | 3,80 | 3,85 | 3,80 | 3,80 | 0 | | 2004-12-20 | 00:00:00 | 2,29 | 2,32 | 2,29 | 2,32 | 600 | | 2004-12-21 | 00:00:00 | 3,80 | 3,99 | 3,80 | 3,80 | 0 | | 2004-12-22 | 00:00:00 | 3,82 | 3,99 | 3,82 | 3,82 | 0 | | 2004-12-23 | 00:00:00 | 3,80 | 3,99 | 3,80 | 3,80 | 0 | | 2004-12-24 | 00:00:00 | 3,80 | 3,99 | 3,80 | 3,80 | 0 | | 2004-12-27 | 00:00:00 | 3,80 | 3,99 | 3,80 | 3,80 | 0 | | 2004-12-28 | 00:00:00 | 3,80 | 3,99 | 3,80 | 3,80 | 0 | | 2004-12-29 | 00:00:00 | 2,30 | 2,30 | 2,30 | 2,30 | 700 | | 2004-12-30 | 00:00:00 | 3,80 | 3,99 | 3,80 | 3,80 | 0 | | 2004-12-31 | 00:00:00 | 2,40 | 2,40 | 2,40 | 2,40 | 700 | | 2005-01-03 | 00:00:00 | 3,80 | 4,08 | 3,80 | 3,80 | 0 | | 2005-01-04 | 00:00:00 | 3,80 | 3,99 | 3,80 | 3,80 | 0 | | 2005-01-05 | 00:00:00 | 2,35 | 2,35 | 2,35 | 2,35 | 2.500 | | 2005-01-06 | 00:00:00 | 2,46 | 2,59 | 2,46 | 2,51 | 6.300 | | 2005-01-07 | 00:00:00 | 2,59 | 2,84 | 2,59 | 2,83 | 4.800 | | 2005-01-10 | 00:00:00 | 2,95 | 3,39 | 2,87 | 2,87 | 7.600 | | 2005-01-11 | 00:00:00 | 2,65 | 3,06 | 2,65 | 2,98 | 2.700 | | 2005-01-12 | 00:00:00 | 2,98 | 2,98 | 2,96 | 2,96 | 1.300 | | 2005-01-13 | 00:00:00 | 2,86 | 2,86 | 2,66 | 2,66 | 7.800 | | 2005-01-14 | 00:00:00 | 2,71 | 2,72 | 2,71 | 2,72 | 400 | | 2005-01-17 | 00:00:00 | 2,77 | 2,77 | 2,68 | 2,68 | 700 | | 2005-01-18 | 00:00:00 | 4,45 | 4,59 | 4,45 | 4,45 | 0 | | 2005-01-19 | 00:00:00 | 2,68 | 2,68 | 2,68 | 2,68 | 500 | | 2005-01-20 | 00:00:00 | 2,71 | 2,71 | 2,65 | 2,65 | 800 | | 2005-01-21 | 00:00:00 | 2,65 | 2,65 | 2,63 | 2,63 | 800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
