(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 | | 2015-08-10 | 00:00:00 | 5.472,30 | 5.508,10 | 5.456,80 | 5.504,90 | 552.922.300 | | 2015-08-11 | 00:00:00 | 5.516,40 | 5.537,50 | 5.461,80 | 5.473,10 | 690.615.400 | | 2015-08-12 | 00:00:00 | 5.473,10 | 5.479,00 | 5.367,80 | 5.383,50 | 875.736.200 | | 2015-08-17 | 00:00:00 | 5.360,00 | 5.398,10 | 5.360,00 | 5.368,60 | 585.242.700 | | 2015-08-25 | 00:00:00 | 5.014,20 | 5.155,30 | 4.936,30 | 5.143,80 | 1.424.622.500 | | 2015-08-26 | 00:00:00 | 5.143,80 | 5.185,10 | 5.062,00 | 5.178,90 | 1.334.005.300 | | 2015-08-27 | 00:00:00 | 5.178,90 | 5.284,60 | 5.178,90 | 5.242,60 | 911.242.500 | | 2015-08-31 | 00:00:00 | 5.274,70 | 5.274,70 | 5.176,60 | 5.222,10 | 1.073.627.100 | | 2015-09-01 | 00:00:00 | 5.222,10 | 5.228,40 | 5.111,80 | 5.117,10 | 906.807.800 | | 2015-09-02 | 00:00:00 | 5.117,10 | 5.120,60 | 5.037,00 | 5.119,40 | 974.008.800 | | 2015-09-03 | 00:00:00 | 5.119,40 | 5.190,70 | 5.048,60 | 5.048,70 | 861.454.500 | | 2015-09-04 | 00:00:00 | 5.056,30 | 5.088,10 | 5.017,30 | 5.060,80 | 882.621.200 | | 2015-09-07 | 00:00:00 | 5.060,80 | 5.065,50 | 4.996,60 | 5.051,00 | 663.040.800 | | 2015-09-15 | 00:00:00 | 5.120,50 | 5.126,90 | 5.045,60 | 5.046,60 | 811.791.300 | | 2015-09-16 | 00:00:00 | 5.046,60 | 5.123,60 | 5.046,60 | 5.123,60 | 892.453.000 | | 2015-09-17 | 00:00:00 | 5.123,60 | 5.215,20 | 5.123,60 | 5.171,20 | 922.436.300 | | 2015-09-18 | 00:00:00 | 5.171,20 | 5.218,30 | 5.121,20 | 5.194,30 | 1.338.761.100 | | 2015-09-21 | 00:00:00 | 5.194,30 | 5.194,30 | 5.059,20 | 5.096,40 | 678.284.900 | | 2015-09-22 | 00:00:00 | 5.096,40 | 5.153,30 | 5.096,40 | 5.130,80 | 638.604.500 | | 2015-09-23 | 00:00:00 | 5.130,80 | 5.130,80 | 5.022,90 | 5.032,50 | 820.755.700 | | 2015-10-05 | 00:00:00 | 5.089,20 | 5.186,70 | 5.089,20 | 5.184,10 | 394.373.000 | | 2015-10-06 | 00:00:00 | 5.184,60 | 5.249,50 | 5.184,60 | 5.199,00 | 714.860.500 | | 2015-10-09 | 00:00:00 | 5.241,40 | 5.311,50 | 5.241,40 | 5.309,20 | 799.437.500 | | 2015-10-12 | 00:00:00 | 5.309,20 | 5.309,20 | 5.260,30 | 5.267,40 | 755.522.700 | | 2015-10-13 | 00:00:00 | 5.267,40 | 5.267,40 | 5.207,20 | 5.234,60 | 763.430.100 | | 2015-10-14 | 00:00:00 | 5.234,60 | 5.234,60 | 5.198,80 | 5.230,40 | 862.383.200 | | 2015-10-19 | 00:00:00 | 5.303,70 | 5.328,20 | 5.290,30 | 5.304,60 | 645.032.100 | | 2015-10-20 | 00:00:00 | 5.304,60 | 5.304,60 | 5.265,10 | 5.271,60 | 651.631.500 | | 2015-10-21 | 00:00:00 | 5.271,60 | 5.296,80 | 5.236,10 | 5.286,50 | 685.001.000 | | 2015-10-26 | 00:00:00 | 5.388,10 | 5.420,60 | 5.385,00 | 5.386,30 | 648.611.600 | | 2015-10-27 | 00:00:00 | 5.386,30 | 5.393,50 | 5.378,40 | 5.384,60 | 695.537.500 | | 2015-10-28 | 00:00:00 | 5.384,60 | 5.392,90 | 5.358,80 | 5.374,40 | 768.361.900 | | 2015-10-29 | 00:00:00 | 5.374,40 | 5.392,20 | 5.301,70 | 5.310,20 | 823.793.900 | | 2015-10-30 | 00:00:00 | 5.310,20 | 5.310,80 | 5.253,00 | 5.288,60 | 941.820.900 | | 2015-11-05 | 00:00:00 | 5.294,80 | 5.299,40 | 5.223,20 | 5.247,90 | 727.047.700 | | 2015-11-06 | 00:00:00 | 5.239,80 | 5.271,00 | 5.210,00 | 5.269,70 | 701.178.800 | | 2015-11-09 | 00:00:00 | 5.269,70 | 5.269,70 | 5.164,70 | 5.180,30 | 785.999.300 | | 2015-11-10 | 00:00:00 | 5.180,30 | 5.180,30 | 5.109,20 | 5.157,70 | 1.074.787.800 | | 2015-11-11 | 00:00:00 | 5.157,70 | 5.188,50 | 5.153,20 | 5.181,10 | 796.692.900 | | 2015-11-12 | 00:00:00 | 5.181,10 | 5.204,20 | 5.143,10 | 5.182,20 | 775.535.400 | | 2015-11-13 | 00:00:00 | 5.182,20 | 5.182,20 | 5.071,80 | 5.111,80 | 876.937.200 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
