(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-03-18 | 00:00:00 | 2,77 | 2,89 | 2,77 | 2,89 | 3.200 | | 2005-03-21 | 00:00:00 | 2,83 | 2,83 | 2,83 | 2,83 | 300 | | 2005-03-22 | 00:00:00 | 2,89 | 2,98 | 2,89 | 2,98 | 500 | | 2005-03-23 | 00:00:00 | 2,97 | 2,98 | 2,97 | 2,98 | 400 | | 2005-03-24 | 00:00:00 | 4,95 | 4,95 | 4,95 | 4,95 | 0 | | 2005-03-25 | 00:00:00 | 4,95 | 4,95 | 4,95 | 4,95 | 0 | | 2005-03-28 | 00:00:00 | 4,95 | 4,95 | 4,95 | 4,95 | 0 | | 2005-03-29 | 00:00:00 | 2,90 | 2,90 | 2,89 | 2,89 | 500 | | 2005-03-30 | 00:00:00 | 2,96 | 2,98 | 2,96 | 2,98 | 500 | | 2005-03-31 | 00:00:00 | 2,92 | 2,98 | 2,92 | 2,98 | 300 | | 2005-04-01 | 00:00:00 | 2,92 | 2,98 | 2,90 | 2,90 | 800 | | 2005-04-04 | 00:00:00 | 2,97 | 2,98 | 2,97 | 2,98 | 300 | | 2005-04-05 | 00:00:00 | 2,90 | 2,98 | 2,90 | 2,98 | 200 | | 2005-04-06 | 00:00:00 | 4,95 | 4,95 | 4,95 | 4,95 | 0 | | 2005-04-07 | 00:00:00 | 2,98 | 2,98 | 2,98 | 2,98 | 200 | | 2005-04-08 | 00:00:00 | 4,95 | 4,95 | 4,95 | 4,95 | 0 | | 2005-04-11 | 00:00:00 | 2,92 | 2,92 | 2,92 | 2,92 | 0 | | 2005-04-12 | 00:00:00 | 2,91 | 2,91 | 2,91 | 2,91 | 200 | | 2005-04-13 | 00:00:00 | 2,91 | 2,92 | 2,89 | 2,92 | 800 | | 2005-04-14 | 00:00:00 | 2,88 | 2,88 | 2,88 | 2,88 | 0 | | 2005-04-15 | 00:00:00 | 2,89 | 2,89 | 2,89 | 2,89 | 300 | | 2005-04-18 | 00:00:00 | 2,89 | 2,89 | 2,88 | 2,88 | 900 | | 2005-04-19 | 00:00:00 | 2,87 | 2,87 | 2,87 | 2,87 | 200 | | 2005-04-20 | 00:00:00 | 2,87 | 2,87 | 2,86 | 2,86 | 600 | | 2005-04-21 | 00:00:00 | 4,75 | 4,75 | 4,75 | 4,75 | 0 | | 2005-04-22 | 00:00:00 | 2,86 | 3,10 | 2,77 | 3,10 | 355.200 | | 2005-04-25 | 00:00:00 | 3,01 | 3,01 | 2,93 | 2,93 | 5.300 | | 2005-04-26 | 00:00:00 | 2,86 | 2,86 | 2,84 | 2,86 | 1.400 | | 2005-04-27 | 00:00:00 | 2,86 | 2,86 | 2,86 | 2,86 | 100 | | 2005-04-28 | 00:00:00 | 2,83 | 2,86 | 2,83 | 2,86 | 800 | | 2005-04-29 | 00:00:00 | 2,78 | 2,78 | 2,78 | 2,78 | 200 | | 2005-05-02 | 00:00:00 | 2,86 | 2,86 | 2,86 | 2,86 | 500 | | 2005-05-03 | 00:00:00 | 2,83 | 2,83 | 2,83 | 2,83 | 900 | | 2005-05-04 | 00:00:00 | 2,83 | 2,89 | 2,83 | 2,89 | 3.600 | | 2005-05-05 | 00:00:00 | 2,89 | 2,95 | 2,89 | 2,95 | 600 | | 2005-05-06 | 00:00:00 | 2,92 | 2,92 | 2,92 | 2,92 | 500 | | 2005-05-09 | 00:00:00 | 4,85 | 4,85 | 4,85 | 4,85 | 0 | | 2005-05-10 | 00:00:00 | 2,87 | 2,87 | 2,83 | 2,83 | 2.400 | | 2005-05-11 | 00:00:00 | 4,70 | 4,70 | 4,70 | 4,70 | 0 | | 2005-05-12 | 00:00:00 | 2,83 | 2,83 | 2,83 | 2,83 | 1.000 | | 2005-05-13 | 00:00:00 | 4,70 | 4,70 | 4,70 | 4,70 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
