(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 | | 2015-04-16 | 00:00:00 | 5.877,30 | 5.939,30 | 5.877,30 | 5.917,60 | 0 | | 2015-04-17 | 00:00:00 | 5.917,60 | 5.917,60 | 5.843,90 | 5.851,50 | 0 | | 2015-04-20 | 00:00:00 | 5.851,50 | 5.851,50 | 5.783,70 | 5.806,80 | 0 | | 2015-04-23 | 00:00:00 | 5.812,80 | 5.824,10 | 5.802,20 | 5.820,30 | 0 | | 2015-04-24 | 00:00:00 | 5.820,30 | 5.907,70 | 5.820,30 | 5.906,80 | 0 | | 2015-04-28 | 00:00:00 | 5.954,80 | 5.956,60 | 5.921,50 | 5.921,50 | 0 | | 2015-04-29 | 00:00:00 | 5.921,50 | 5.921,50 | 5.818,20 | 5.818,20 | 0 | | 2015-04-30 | 00:00:00 | 5.818,20 | 5.818,20 | 5.734,70 | 5.773,70 | 0 | | 2015-05-01 | 00:00:00 | 5.773,70 | 5.808,10 | 5.753,40 | 5.798,80 | 0 | | 2015-05-05 | 00:00:00 | 5.815,90 | 5.886,20 | 5.793,40 | 5.816,20 | 0 | | 2015-05-06 | 00:00:00 | 5.816,20 | 5.816,20 | 5.690,90 | 5.690,90 | 0 | | 2015-05-12 | 00:00:00 | 5.629,70 | 5.681,90 | 5.619,00 | 5.673,10 | 1.005.820.300 | | 2015-05-13 | 00:00:00 | 5.673,10 | 5.712,80 | 5.668,30 | 5.710,80 | 837.790.300 | | 2015-05-18 | 00:00:00 | 5.730,00 | 5.731,20 | 5.660,00 | 5.660,00 | 610.399.700 | | 2015-05-19 | 00:00:00 | 5.659,80 | 5.673,10 | 5.615,50 | 5.619,40 | 756.978.700 | | 2015-05-22 | 00:00:00 | 5.663,60 | 5.693,10 | 5.658,60 | 5.668,20 | 613.212.100 | | 2015-05-29 | 00:00:00 | 5.714,60 | 5.798,80 | 5.714,60 | 5.774,90 | 1.590.725.600 | | 2015-06-01 | 00:00:00 | 5.774,90 | 5.774,90 | 5.685,60 | 5.734,00 | 604.756.700 | | 2015-06-04 | 00:00:00 | 5.588,30 | 5.606,60 | 5.511,30 | 5.511,30 | 813.761.800 | | 2015-06-05 | 00:00:00 | 5.511,30 | 5.535,40 | 5.479,70 | 5.506,50 | 669.089.500 | | 2015-06-10 | 00:00:00 | 5.479,70 | 5.492,60 | 5.463,00 | 5.486,00 | 709.764.300 | | 2015-06-11 | 00:00:00 | 5.486,00 | 5.562,60 | 5.486,00 | 5.562,60 | 721.529.000 | | 2015-06-12 | 00:00:00 | 5.562,60 | 5.562,60 | 5.536,40 | 5.552,10 | 636.019.200 | | 2015-06-16 | 00:00:00 | 5.541,50 | 5.573,50 | 5.530,70 | 5.535,20 | 747.589.400 | | 2015-06-17 | 00:00:00 | 5.535,20 | 5.602,20 | 5.535,20 | 5.590,30 | 801.959.000 | | 2015-06-22 | 00:00:00 | 5.591,50 | 5.606,50 | 5.564,40 | 5.603,10 | 721.602.700 | | 2015-06-30 | 00:00:00 | 5.416,60 | 5.457,70 | 5.383,40 | 5.451,20 | 1.005.583.400 | | 2015-07-01 | 00:00:00 | 5.448,10 | 5.506,00 | 5.445,60 | 5.506,00 | 752.445.600 | | 2015-07-06 | 00:00:00 | 5.528,00 | 5.528,00 | 5.428,80 | 5.463,30 | 541.911.900 | | 2015-07-13 | 00:00:00 | 5.478,10 | 5.525,90 | 5.439,90 | 5.460,40 | 520.325.700 | | 2015-07-14 | 00:00:00 | 5.460,40 | 5.570,80 | 5.460,40 | 5.561,90 | 650.623.300 | | 2015-07-15 | 00:00:00 | 5.561,90 | 5.619,90 | 5.561,60 | 5.609,70 | 0 | | 2015-07-20 | 00:00:00 | 5.652,50 | 5.670,30 | 5.636,30 | 5.669,00 | 551.459.100 | | 2015-07-23 | 00:00:00 | 5.603,50 | 5.607,00 | 5.577,20 | 5.581,30 | 646.842.900 | | 2015-07-24 | 00:00:00 | 5.581,30 | 5.595,50 | 5.539,00 | 5.556,80 | 603.017.600 | | 2015-07-28 | 00:00:00 | 5.579,10 | 5.592,30 | 5.519,80 | 5.571,00 | 839.073.200 | | 2015-07-29 | 00:00:00 | 5.571,00 | 5.634,50 | 5.571,00 | 5.609,60 | 794.077.900 | | 2015-08-03 | 00:00:00 | 5.681,70 | 5.686,60 | 5.656,00 | 5.664,30 | 539.957.200 | | 2015-08-06 | 00:00:00 | 5.659,50 | 5.659,50 | 5.580,10 | 5.600,10 | 630.708.800 | | 2015-08-07 | 00:00:00 | 5.600,10 | 5.600,10 | 5.472,30 | 5.472,30 | 667.450.700 | | 2015-08-10 | 00:00:00 | 5.472,30 | 5.508,10 | 5.456,80 | 5.504,90 | 552.922.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
