(Login BolsaPT & Canal Forex) |
|
 All Ordinaries Index - [Ticker: ^AORD] |     | | Última Trade | 6.005,300 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 20:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +28,900 (+0,480%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 5.976,400 | PER | 0,00% | | Máximo | 6.019,300 | Pagamento Dividendo | | | Mínimo | 5.976,400 | Data Ex-Dividendo | | | Fecho Anterior | 5.976,400 | Yield | | | Volume | 0 | 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 ^AORD de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-08-17 | 00:00:00 | 4.353,50 | 4.393,80 | 4.353,00 | 4.393,80 | 923.892.800 | | 2012-08-20 | 00:00:00 | 4.393,80 | 4.401,30 | 4.372,80 | 4.391,90 | 995.418.800 | | 2012-08-21 | 00:00:00 | 4.391,90 | 4.428,80 | 4.388,20 | 4.410,80 | 948.475.600 | | 2012-08-22 | 00:00:00 | 4.410,80 | 4.411,90 | 4.394,30 | 4.403,30 | 827.739.200 | | 2012-08-23 | 00:00:00 | 4.403,30 | 4.430,30 | 4.399,60 | 4.411,80 | 1.005.867.000 | | 2012-08-24 | 00:00:00 | 4.411,80 | 4.411,80 | 4.367,50 | 4.376,50 | 916.036.200 | | 2012-08-27 | 00:00:00 | 4.378,90 | 4.402,90 | 4.370,10 | 4.372,90 | 784.779.600 | | 2012-08-28 | 00:00:00 | 4.373,60 | 4.391,90 | 4.368,80 | 4.387,00 | 816.312.200 | | 2012-08-29 | 00:00:00 | 4.387,00 | 4.387,00 | 4.373,40 | 4.381,50 | 911.220.000 | | 2012-08-30 | 00:00:00 | 4.381,50 | 4.381,50 | 4.327,60 | 4.340,20 | 1.121.006.400 | | 2012-08-31 | 00:00:00 | 4.340,20 | 4.351,00 | 4.327,80 | 4.339,00 | 1.054.806.200 | | 2012-09-03 | 00:00:00 | 4.333,80 | 4.358,60 | 4.312,60 | 4.351,60 | 771.272.800 | | 2012-09-04 | 00:00:00 | 4.351,60 | 4.356,70 | 4.316,80 | 4.325,50 | 940.206.400 | | 2012-09-05 | 00:00:00 | 4.325,60 | 4.325,60 | 4.281,50 | 4.297,70 | 1.060.339.500 | | 2012-09-06 | 00:00:00 | 4.297,70 | 4.343,30 | 4.297,70 | 4.331,60 | 1.312.930.200 | | 2012-09-07 | 00:00:00 | 4.331,60 | 4.376,80 | 4.331,60 | 4.348,80 | 1.128.590.900 | | 2012-09-10 | 00:00:00 | 4.348,80 | 4.365,00 | 4.342,60 | 4.358,00 | 980.678.000 | | 2012-09-11 | 00:00:00 | 4.357,90 | 4.357,90 | 4.341,40 | 4.348,30 | 789.668.600 | | 2012-09-12 | 00:00:00 | 4.348,30 | 4.385,30 | 4.348,30 | 4.383,10 | 923.568.000 | | 2012-09-13 | 00:00:00 | 4.383,10 | 4.383,10 | 4.358,80 | 4.359,80 | 775.003.000 | | 2012-09-14 | 00:00:00 | 4.372,90 | 4.417,40 | 4.372,90 | 4.410,20 | 1.036.663.200 | | 2012-09-17 | 00:00:00 | 4.422,80 | 4.430,40 | 4.411,10 | 4.421,80 | 868.079.000 | | 2012-09-18 | 00:00:00 | 4.421,80 | 4.426,90 | 4.406,10 | 4.417,80 | 962.057.000 | | 2012-09-19 | 00:00:00 | 4.417,80 | 4.443,20 | 4.410,10 | 4.440,40 | 1.292.763.600 | | 2012-09-20 | 00:00:00 | 4.435,90 | 4.436,00 | 4.417,00 | 4.419,80 | 1.337.453.100 | | 2012-09-21 | 00:00:00 | 4.420,40 | 4.440,60 | 4.419,40 | 4.430,80 | 1.364.434.500 | | 2012-09-24 | 00:00:00 | 4.430,80 | 4.430,80 | 4.398,60 | 4.409,20 | 751.008.000 | | 2012-09-25 | 00:00:00 | 4.409,20 | 4.409,20 | 4.390,00 | 4.395,50 | 719.905.600 | | 2012-09-26 | 00:00:00 | 4.387,20 | 4.387,60 | 4.372,70 | 4.382,50 | 785.410.200 | | 2012-09-27 | 00:00:00 | 4.378,80 | 4.402,90 | 4.357,90 | 4.402,80 | 812.431.200 | | 2012-09-28 | 00:00:00 | 4.402,40 | 4.413,10 | 4.389,10 | 4.406,30 | 1.178.863.500 | | 2012-10-01 | 00:00:00 | 4.406,30 | 4.429,40 | 4.394,60 | 4.408,30 | 0 | | 2012-10-02 | 00:00:00 | 4.412,90 | 4.456,40 | 4.412,90 | 4.451,90 | 794.556.000 | | 2012-10-03 | 00:00:00 | 4.451,90 | 4.472,90 | 4.451,40 | 4.458,80 | 736.744.600 | | 2012-10-04 | 00:00:00 | 4.458,80 | 4.476,20 | 4.457,20 | 4.472,60 | 815.382.200 | | 2012-10-05 | 00:00:00 | 4.472,60 | 4.514,90 | 4.472,60 | 4.513,80 | 762.886.400 | | 2012-10-08 | 00:00:00 | 4.513,80 | 4.516,00 | 4.496,90 | 4.502,00 | 553.273.000 | | 2012-10-09 | 00:00:00 | 4.503,40 | 4.532,60 | 4.502,60 | 4.526,60 | 634.200.600 | | 2012-10-10 | 00:00:00 | 4.520,00 | 4.520,60 | 4.498,10 | 4.511,90 | 817.838.600 | | 2012-10-11 | 00:00:00 | 4.511,90 | 4.513,40 | 4.483,20 | 4.505,20 | 765.543.200 | | 2012-10-12 | 00:00:00 | 4.505,20 | 4.518,40 | 4.505,10 | 4.510,10 | 626.335.600 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
