(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-09-22 | 00:00:00 | 5.437,40 | 5.438,10 | 5.357,10 | 5.368,20 | 848.957.900 | | 2014-10-01 | 00:00:00 | 5.296,80 | 5.336,60 | 5.249,70 | 5.334,50 | 775.972.900 | | 2014-10-02 | 00:00:00 | 5.334,50 | 5.334,50 | 5.284,80 | 5.298,50 | 765.990.300 | | 2014-10-13 | 00:00:00 | 5.185,70 | 5.185,70 | 5.121,20 | 5.153,10 | 838.756.400 | | 2014-10-14 | 00:00:00 | 5.204,00 | 5.204,00 | 5.204,00 | 5.204,00 | 0 | | 2014-10-15 | 00:00:00 | 5.204,00 | 5.246,30 | 5.203,00 | 5.238,00 | 832.733.000 | | 2014-10-16 | 00:00:00 | 5.238,00 | 5.247,60 | 5.157,00 | 5.244,30 | 991.312.300 | | 2014-10-17 | 00:00:00 | 5.244,30 | 5.295,80 | 5.244,30 | 5.260,10 | 878.978.500 | | 2014-10-20 | 00:00:00 | 5.260,10 | 5.328,60 | 5.260,10 | 5.307,30 | 655.270.100 | | 2014-10-21 | 00:00:00 | 5.307,30 | 5.331,80 | 5.300,90 | 5.312,50 | 961.166.200 | | 2014-10-22 | 00:00:00 | 5.312,50 | 5.375,20 | 5.312,50 | 5.373,30 | 783.556.700 | | 2014-10-23 | 00:00:00 | 5.373,30 | 5.376,90 | 5.353,20 | 5.369,90 | 785.473.800 | | 2014-10-24 | 00:00:00 | 5.369,90 | 5.411,60 | 5.369,90 | 5.399,30 | 760.276.200 | | 2014-10-30 | 00:00:00 | 5.431,10 | 5.458,80 | 5.431,10 | 5.457,10 | 881.897.200 | | 2014-10-31 | 00:00:00 | 5.457,10 | 5.505,00 | 5.457,10 | 5.505,00 | 944.111.900 | | 2014-11-03 | 00:00:00 | 5.505,00 | 5.515,10 | 5.478,30 | 5.485,00 | 699.734.400 | | 2014-11-13 | 00:00:00 | 5.443,00 | 5.450,50 | 5.415,80 | 5.423,50 | 690.032.900 | | 2014-11-14 | 00:00:00 | 5.423,50 | 5.436,70 | 5.401,80 | 5.433,80 | 613.263.400 | | 2014-11-18 | 00:00:00 | 5.396,60 | 5.414,10 | 5.372,90 | 5.383,10 | 597.001.100 | | 2014-11-19 | 00:00:00 | 5.383,10 | 5.384,00 | 5.350,90 | 5.352,50 | 806.696.100 | | 2014-11-24 | 00:00:00 | 5.292,10 | 5.363,70 | 5.292,10 | 5.349,00 | 698.192.800 | | 2014-12-09 | 00:00:00 | 5.258,30 | 5.258,30 | 5.258,30 | 5.258,30 | 0 | | 2014-12-10 | 00:00:00 | 5.258,30 | 5.263,70 | 5.199,90 | 5.237,10 | 0 | | 2014-12-16 | 00:00:00 | 5.164,60 | 5.164,60 | 5.121,70 | 5.131,00 | 0 | | 2014-12-17 | 00:00:00 | 5.131,00 | 5.166,10 | 5.128,70 | 5.140,60 | 0 | | 2014-12-22 | 00:00:00 | 5.312,70 | 5.414,10 | 5.312,70 | 5.414,10 | 0 | | 2015-01-02 | 00:00:00 | 5.388,60 | 5.415,00 | 5.366,40 | 5.415,00 | 0 | | 2015-01-05 | 00:00:00 | 5.415,00 | 5.447,60 | 5.409,40 | 5.429,50 | 0 | | 2015-01-19 | 00:00:00 | 5.278,80 | 5.348,90 | 5.278,80 | 5.289,00 | 0 | | 2015-01-27 | 00:00:00 | 5.468,20 | 5.511,50 | 5.464,10 | 5.511,50 | 0 | | 2015-01-28 | 00:00:00 | 5.511,50 | 5.522,20 | 5.486,60 | 5.516,60 | 0 | | 2015-02-02 | 00:00:00 | 5.551,60 | 5.600,00 | 5.551,60 | 5.586,50 | 0 | | 2015-02-05 | 00:00:00 | 5.733,70 | 5.772,30 | 5.715,20 | 5.765,50 | 0 | | 2015-02-06 | 00:00:00 | 5.765,50 | 5.803,00 | 5.764,80 | 5.774,70 | 0 | | 2015-02-10 | 00:00:00 | 5.770,10 | 5.774,00 | 5.739,10 | 5.757,40 | 0 | | 2015-02-11 | 00:00:00 | 5.757,40 | 5.777,40 | 5.721,10 | 5.731,70 | 0 | | 2015-03-02 | 00:00:00 | 5.898,50 | 5.949,30 | 5.898,50 | 5.926,30 | 0 | | 2015-04-07 | 00:00:00 | 5.869,70 | 5.947,80 | 5.868,10 | 5.893,20 | 0 | | 2015-04-14 | 00:00:00 | 5.928,10 | 5.928,10 | 5.898,60 | 5.916,20 | 0 | | 2015-04-15 | 00:00:00 | 5.916,20 | 5.927,80 | 5.864,30 | 5.877,30 | 0 | | 2015-04-16 | 00:00:00 | 5.877,30 | 5.939,30 | 5.877,30 | 5.917,60 | 0 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
