(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-01-21 | 00:00:00 | 2,65 | 2,65 | 2,63 | 2,63 | 800 | 2005-01-24 | 00:00:00 | 2,63 | 2,63 | 2,63 | 2,63 | 500 | 2005-01-25 | 00:00:00 | 2,59 | 2,59 | 2,59 | 2,59 | 700 | 2005-01-26 | 00:00:00 | 2,59 | 2,63 | 2,53 | 2,63 | 13.500 | 2005-01-27 | 00:00:00 | 4,21 | 4,36 | 4,21 | 4,21 | 0 | 2005-01-28 | 00:00:00 | 2,63 | 2,63 | 2,56 | 2,56 | 1.100 | 2005-01-31 | 00:00:00 | 2,63 | 3,01 | 2,63 | 2,98 | 5.700 | 2005-02-01 | 00:00:00 | 2,98 | 2,98 | 2,84 | 2,92 | 1.600 | 2005-02-02 | 00:00:00 | 2,95 | 2,98 | 2,95 | 2,98 | 1.100 | 2005-02-03 | 00:00:00 | 2,98 | 3,01 | 2,95 | 3,01 | 700 | 2005-02-04 | 00:00:00 | 2,98 | 2,98 | 2,86 | 2,98 | 200 | 2005-02-07 | 00:00:00 | 2,98 | 2,98 | 2,98 | 2,98 | 200 | 2005-02-08 | 00:00:00 | 2,95 | 2,95 | 2,95 | 2,95 | 700 | 2005-02-09 | 00:00:00 | 2,98 | 2,98 | 2,98 | 2,98 | 100 | 2005-02-10 | 00:00:00 | 2,98 | 2,98 | 2,98 | 2,98 | 100 | 2005-02-11 | 00:00:00 | 2,98 | 2,98 | 2,98 | 2,98 | 100 | 2005-02-14 | 00:00:00 | 2,95 | 2,95 | 2,95 | 2,95 | 200 | 2005-02-15 | 00:00:00 | 2,95 | 2,95 | 2,89 | 2,89 | 0 | 2005-02-16 | 00:00:00 | 2,95 | 2,98 | 2,95 | 2,98 | 800 | 2005-02-17 | 00:00:00 | 2,95 | 2,95 | 2,95 | 2,95 | 200 | 2005-02-18 | 00:00:00 | 2,89 | 2,89 | 2,89 | 2,89 | 500 | 2005-02-21 | 00:00:00 | 4,80 | 4,80 | 4,80 | 4,80 | 0 | 2005-02-22 | 00:00:00 | 2,95 | 2,95 | 2,95 | 2,95 | 300 | 2005-02-23 | 00:00:00 | 2,95 | 2,95 | 2,95 | 2,95 | 300 | 2005-02-24 | 00:00:00 | 2,95 | 2,95 | 2,95 | 2,95 | 200 | 2005-02-25 | 00:00:00 | 2,95 | 2,98 | 2,95 | 2,95 | 700 | 2005-02-28 | 00:00:00 | 2,95 | 2,98 | 2,95 | 2,98 | 200 | 2005-03-01 | 00:00:00 | 2,95 | 2,95 | 2,86 | 2,95 | 1.100 | 2005-03-02 | 00:00:00 | 2,89 | 2,89 | 2,89 | 2,89 | 100 | 2005-03-03 | 00:00:00 | 2,89 | 2,89 | 2,89 | 2,89 | 400 | 2005-03-04 | 00:00:00 | 2,96 | 2,96 | 2,96 | 2,96 | 200 | 2005-03-07 | 00:00:00 | 2,87 | 2,95 | 2,87 | 2,95 | 300 | 2005-03-08 | 00:00:00 | 2,98 | 2,98 | 2,98 | 2,98 | 400 | 2005-03-09 | 00:00:00 | 2,98 | 2,98 | 2,98 | 2,98 | 200 | 2005-03-10 | 00:00:00 | 2,98 | 2,98 | 2,98 | 2,98 | 200 | 2005-03-11 | 00:00:00 | 2,90 | 2,90 | 2,88 | 2,88 | 600 | 2005-03-14 | 00:00:00 | 2,83 | 2,83 | 2,77 | 2,77 | 2.000 | 2005-03-15 | 00:00:00 | 2,86 | 2,86 | 2,84 | 2,84 | 800 | 2005-03-16 | 00:00:00 | 2,86 | 2,89 | 2,79 | 2,79 | 700 | 2005-03-17 | 00:00:00 | 2,78 | 2,78 | 2,74 | 2,74 | 700 | 2005-03-18 | 00:00:00 | 2,77 | 2,89 | 2,77 | 2,89 | 3.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|