(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 | | 2013-12-11 | 00:00:00 | 5.140,40 | 5.145,30 | 5.109,50 | 5.109,50 | 786.954.000 | | 2013-12-12 | 00:00:00 | 5.109,50 | 5.119,30 | 5.037,40 | 5.069,20 | 1.124.644.800 | | 2013-12-13 | 00:00:00 | 5.069,20 | 5.101,50 | 5.053,10 | 5.101,50 | 781.655.900 | | 2013-12-18 | 00:00:00 | 5.106,10 | 5.116,80 | 5.095,60 | 5.099,30 | 751.739.800 | | 2013-12-19 | 00:00:00 | 5.099,30 | 5.202,00 | 5.099,30 | 5.202,00 | 969.280.700 | | 2013-12-20 | 00:00:00 | 5.202,00 | 5.261,50 | 5.202,00 | 5.261,50 | 1.569.005.900 | | 2013-12-27 | 00:00:00 | 5.325,40 | 5.362,50 | 5.320,00 | 5.323,80 | 329.601.800 | | 2013-12-31 | 00:00:00 | 5.358,00 | 5.367,80 | 5.340,50 | 5.353,10 | 375.468.700 | | 2014-01-03 | 00:00:00 | 5.369,80 | 5.369,80 | 5.328,60 | 5.351,80 | 440.613.400 | | 2014-01-16 | 00:00:00 | 5.255,50 | 5.319,40 | 5.255,50 | 5.319,40 | 904.667.200 | | 2014-01-17 | 00:00:00 | 5.319,40 | 5.328,60 | 5.295,60 | 5.316,40 | 828.832.400 | | 2014-01-21 | 00:00:00 | 5.307,60 | 5.342,00 | 5.289,40 | 5.342,00 | 685.193.600 | | 2014-01-22 | 00:00:00 | 5.342,00 | 5.342,00 | 5.298,10 | 5.331,30 | 727.298.700 | | 2014-01-23 | 00:00:00 | 5.331,30 | 5.331,40 | 5.266,50 | 5.275,50 | 817.642.700 | | 2014-01-24 | 00:00:00 | 5.275,50 | 5.289,70 | 5.254,30 | 5.254,30 | 835.572.300 | | 2014-02-06 | 00:00:00 | 5.088,70 | 5.147,40 | 5.088,70 | 5.147,40 | 799.811.000 | | 2014-02-07 | 00:00:00 | 5.147,40 | 5.184,70 | 5.147,40 | 5.184,50 | 923.197.400 | | 2014-02-11 | 00:00:00 | 5.236,50 | 5.273,60 | 5.220,50 | 5.267,30 | 909.941.100 | | 2014-02-12 | 00:00:00 | 5.267,30 | 5.319,80 | 5.267,30 | 5.319,80 | 1.068.699.200 | | 2014-02-13 | 00:00:00 | 5.319,50 | 5.342,50 | 5.314,40 | 5.318,70 | 902.420.100 | | 2014-02-14 | 00:00:00 | 5.318,70 | 5.366,90 | 5.318,70 | 5.366,90 | 879.978.700 | | 2014-02-17 | 00:00:00 | 5.394,80 | 5.408,00 | 5.394,80 | 5.400,20 | 1.771.270.800 | | 2014-02-20 | 00:00:00 | 5.415,50 | 5.449,50 | 5.409,30 | 5.421,30 | 1.251.995.200 | | 2014-02-21 | 00:00:00 | 5.421,30 | 5.460,40 | 5.421,30 | 5.449,40 | 1.006.726.900 | | 2014-02-25 | 00:00:00 | 5.450,10 | 5.471,80 | 5.438,20 | 5.444,00 | 965.084.300 | | 2014-03-04 | 00:00:00 | 5.395,90 | 5.418,40 | 5.383,50 | 5.411,70 | 927.598.000 | | 2014-03-05 | 00:00:00 | 5.417,20 | 5.464,60 | 5.417,20 | 5.457,30 | 1.159.838.200 | | 2014-03-17 | 00:00:00 | 5.347,10 | 5.348,10 | 5.329,40 | 5.335,20 | 809.164.700 | | 2014-03-20 | 00:00:00 | 5.373,00 | 5.373,00 | 5.307,00 | 5.312,70 | 1.303.185.600 | | 2014-03-21 | 00:00:00 | 5.312,70 | 5.354,00 | 5.312,70 | 5.354,00 | 1.921.916.600 | | 2014-03-24 | 00:00:00 | 5.354,00 | 5.362,10 | 5.319,20 | 5.362,10 | 861.472.000 | | 2014-03-25 | 00:00:00 | 5.362,10 | 5.362,10 | 5.325,60 | 5.351,00 | 943.832.600 | | 2014-03-26 | 00:00:00 | 5.351,00 | 5.405,30 | 5.351,00 | 5.387,20 | 992.026.000 | | 2014-03-27 | 00:00:00 | 5.387,20 | 5.387,20 | 5.332,80 | 5.359,70 | 873.781.200 | | 2014-03-28 | 00:00:00 | 5.359,70 | 5.381,80 | 5.352,10 | 5.376,80 | 983.213.200 | | 2014-03-31 | 00:00:00 | 5.403,00 | 5.403,00 | 5.403,00 | 5.403,00 | 0 | | 2014-04-01 | 00:00:00 | 5.403,00 | 5.409,20 | 5.358,60 | 5.394,90 | 912.703.900 | | 2014-04-02 | 00:00:00 | 5.394,90 | 5.414,80 | 5.394,90 | 5.408,80 | 872.718.500 | | 2014-04-03 | 00:00:00 | 5.408,80 | 5.424,90 | 5.408,80 | 5.415,70 | 794.483.200 | | 2014-04-04 | 00:00:00 | 5.415,70 | 5.428,60 | 5.405,40 | 5.428,60 | 678.717.600 | | 2014-04-07 | 00:00:00 | 5.428,60 | 5.428,60 | 5.395,50 | 5.416,10 | 605.957.800 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
