|
 OREY ANTUNES R - [Ticker: ORE.LS] |     | | Last Trade | 0.27 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | --0.12 (+0.69%) | Open | 0.27 | | High | 0.27 | Low | 0.27 | | Volume | 850 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 1.25 x 50,000 - 1.55 x 24,900 | | Former Close | 0.39 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ORE.LS quotes from 2000-01-01 to 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-09 | 89,700 | 3.30 | 3.55 | 3.00 | 3.00 | 00:00:00 | | 2006-06-12 | 12,600 | 3.12 | 3.16 | 3.06 | 3.16 | 00:00:00 | | 2006-06-13 | 14,300 | 3.10 | 3.20 | 3.00 | 3.20 | 00:00:00 | | 2006-06-14 | 1,000 | 3.24 | 3.24 | 3.18 | 3.18 | 00:00:00 | | 2006-06-15 | 16 | 3.24 | 3.25 | 3.18 | 3.25 | 00:00:00 | | 2006-06-16 | 6 | 3.30 | 3.30 | 3.25 | 3.30 | 00:00:00 | | 2006-06-19 | 3,000 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 | | 2006-06-20 | 2,500 | 3.30 | 3.30 | 3.24 | 3.24 | 00:00:00 | | 2006-06-21 | 6,900 | 3.30 | 3.30 | 3.25 | 3.25 | 00:00:00 | | 2006-06-22 | 2,900 | 3.26 | 3.26 | 3.17 | 3.17 | 00:00:00 | | 2006-06-23 | 1,100 | 3.20 | 3.20 | 3.14 | 3.14 | 00:00:00 | | 2006-06-26 | 1,500 | 3.20 | 3.20 | 3.13 | 3.13 | 00:00:00 | | 2006-06-27 | 1,300 | 3.20 | 3.20 | 3.11 | 3.11 | 00:00:00 | | 2006-06-28 | 1,000 | 3.17 | 3.17 | 3.11 | 3.11 | 00:00:00 | | 2006-06-29 | 900 | 3.14 | 3.14 | 3.08 | 3.08 | 00:00:00 | | 2006-06-30 | 2,600 | 3.06 | 3.10 | 3.06 | 3.10 | 00:00:00 | | 2006-07-03 | 0 | 3.14 | 3.14 | 3.14 | 3.14 | 00:00:00 | | 2006-07-04 | 1,500 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2006-07-05 | 500 | 3.05 | 3.05 | 3.05 | 3.05 | 00:00:00 | | 2006-07-06 | 0 | 3.10 | 3.10 | 3.10 | 3.10 | 00:00:00 | | 2006-07-07 | 1,100 | 3.11 | 3.11 | 3.05 | 3.05 | 00:00:00 | | 2006-07-10 | 2,300 | 3.15 | 3.15 | 2.97 | 2.97 | 00:00:00 | | 2006-07-11 | 9,600 | 3.06 | 3.07 | 2.97 | 2.97 | 00:00:00 | | 2006-07-12 | 500 | 2.95 | 2.95 | 2.95 | 2.95 | 00:00:00 | | 2006-07-13 | 1,500 | 2.95 | 2.95 | 2.95 | 2.95 | 00:00:00 | | 2006-07-14 | 2,700 | 2.95 | 3.02 | 2.95 | 3.02 | 00:00:00 | | 2006-07-17 | 7,000 | 3.05 | 3.15 | 3.02 | 3.15 | 00:00:00 | | 2006-07-18 | 800 | 3.15 | 3.15 | 3.09 | 3.09 | 00:00:00 | | 2006-07-19 | 100 | 3.11 | 3.11 | 3.10 | 3.10 | 00:00:00 | | 2006-07-20 | 0 | 3.10 | 3.10 | 3.10 | 3.10 | 00:00:00 | | 2006-07-21 | 3,000 | 3.10 | 3.10 | 3.00 | 3.00 | 00:00:00 | | 2006-07-24 | 3,000 | 3.05 | 3.05 | 2.93 | 2.94 | 00:00:00 | | 2006-07-25 | 2,300 | 2.94 | 2.94 | 2.89 | 2.90 | 00:00:00 | | 2006-07-26 | 5,800 | 2.87 | 2.87 | 2.82 | 2.82 | 00:00:00 | | 2006-07-27 | 1,100 | 2.77 | 2.77 | 2.76 | 2.76 | 00:00:00 | | 2006-07-28 | 5,000 | 2.75 | 2.90 | 2.75 | 2.90 | 00:00:00 | | 2006-07-31 | 5,700 | 2.98 | 2.98 | 2.76 | 2.82 | 00:00:00 | | 2006-08-01 | 0 | 2.90 | 2.90 | 2.90 | 2.90 | 00:00:00 | | 2006-08-02 | 0 | 2.91 | 2.91 | 2.91 | 2.91 | 00:00:00 | | 2006-08-03 | 1,400 | 2.86 | 2.86 | 2.81 | 2.81 | 00:00:00 | | 2006-08-04 | 1,000 | 2.91 | 2.91 | 2.86 | 2.86 | 00:00:00 | | 2006-08-07 | 1,400 | 2.84 | 2.84 | 2.84 | 2.84 | 00:00:00 | | 2006-08-08 | 4,000 | 2.84 | 2.89 | 2.84 | 2.84 | 00:00:00 | | 2006-08-09 | 1,400 | 2.83 | 2.83 | 2.83 | 2.83 | 00:00:00 | | 2006-08-10 | 2,600 | 2.83 | 2.83 | 2.79 | 2.80 | 00:00:00 | | 2006-08-11 | 1,700 | 2.74 | 2.75 | 2.74 | 2.75 | 00:00:00 | | 2006-08-14 | 10,700 | 2.79 | 2.79 | 2.68 | 2.68 | 00:00:00 | | 2006-08-15 | 0 | 2.77 | 2.77 | 2.77 | 2.77 | 00:00:00 | | 2006-08-16 | 8,900 | 2.77 | 2.80 | 2.72 | 2.79 | 00:00:00 | | 2006-08-17 | 12,800 | 2.83 | 2.90 | 2.70 | 2.75 | 00:00:00 | | 2006-08-18 | 12,000 | 2.75 | 2.80 | 2.71 | 2.72 | 00:00:00 | | 2006-08-21 | 17,800 | 2.77 | 2.99 | 2.73 | 2.99 | 00:00:00 | | 2006-08-22 | 13,500 | 2.81 | 3.14 | 2.81 | 3.14 | 00:00:00 | | 2006-08-23 | 20,500 | 3.00 | 3.24 | 3.00 | 3.15 | 00:00:00 | | 2006-08-24 | 15,600 | 3.06 | 3.19 | 3.06 | 3.15 | 00:00:00 | | 2006-08-25 | 16,100 | 3.10 | 3.23 | 3.10 | 3.15 | 00:00:00 | | 2006-08-28 | 13,000 | 3.20 | 3.35 | 3.16 | 3.35 | 00:00:00 | | 2006-08-29 | 9,500 | 3.26 | 3.37 | 3.26 | 3.37 | 00:00:00 | | 2006-08-30 | 5,500 | 3.30 | 3.42 | 3.30 | 3.42 | 00:00:00 | | 2006-08-31 | 20,200 | 3.28 | 3.42 | 3.28 | 3.42 | 00:00:00 | | 2006-09-01 | 12,200 | 3.33 | 3.35 | 3.33 | 3.35 | 00:00:00 | | 2006-09-04 | 10,000 | 3.32 | 3.35 | 3.32 | 3.35 | 00:00:00 | | 2006-09-05 | 9,000 | 3.32 | 3.40 | 3.32 | 3.40 | 00:00:00 | | 2006-09-06 | 100 | 3.30 | 3.35 | 3.30 | 3.35 | 00:00:00 | | 2006-09-07 | 100 | 3.30 | 3.35 | 3.30 | 3.35 | 00:00:00 | | 2006-09-08 | 3,100 | 3.30 | 3.34 | 3.24 | 3.34 | 00:00:00 | | 2006-09-11 | 6,500 | 3.28 | 3.36 | 3.28 | 3.36 | 00:00:00 | | 2006-09-12 | 4,400 | 3.29 | 3.35 | 3.29 | 3.34 | 00:00:00 | | 2006-09-13 | 10,100 | 3.26 | 3.34 | 3.24 | 3.24 | 00:00:00 | | 2006-09-14 | 14,900 | 3.24 | 3.35 | 3.23 | 3.35 | 00:00:00 | | 2006-09-15 | 5,000 | 3.22 | 3.30 | 3.22 | 3.30 | 00:00:00 | | 2006-09-18 | 6,700 | 3.20 | 3.27 | 3.20 | 3.27 | 00:00:00 | | 2006-09-19 | 8,800 | 3.20 | 3.30 | 3.20 | 3.28 | 00:00:00 | | 2006-09-20 | 5,100 | 3.22 | 3.27 | 3.22 | 3.25 | 00:00:00 | | 2006-09-21 | 1,500 | 3.22 | 3.28 | 3.21 | 3.21 | 00:00:00 | | 2006-09-22 | 10,800 | 3.38 | 3.38 | 3.25 | 3.33 | 00:00:00 | | 2006-09-25 | 2,100 | 3.21 | 3.29 | 3.21 | 3.29 | 00:00:00 | | 2006-09-26 | 2,000 | 3.36 | 3.36 | 3.30 | 3.30 | 00:00:00 | | 2006-09-27 | 18,500 | 3.21 | 3.33 | 3.20 | 3.25 | 00:00:00 | | 2006-09-28 | 100 | 3.21 | 3.25 | 3.21 | 3.25 | 00:00:00 | | 2006-09-29 | 9,400 | 3.23 | 3.25 | 3.13 | 3.13 | 00:00:00 | | 2006-10-02 | 700 | 3.15 | 3.18 | 3.15 | 3.18 | 00:00:00 | | 2006-10-03 | 500 | 3.15 | 3.20 | 3.15 | 3.20 | 00:00:00 | | 2006-10-04 | 1,800 | 3.20 | 3.22 | 3.20 | 3.20 | 00:00:00 | | 2006-10-05 | 100 | 3.17 | 3.22 | 3.17 | 3.22 | 00:00:00 | | 2006-10-06 | 100 | 3.16 | 3.19 | 3.16 | 3.19 | 00:00:00 | | 2006-10-09 | 3,200 | 3.15 | 3.23 | 3.15 | 3.23 | 00:00:00 | | 2006-10-10 | 5 | 3.18 | 3.20 | 3.18 | 3.20 | 00:00:00 | | 2006-10-11 | 2,600 | 3.16 | 3.25 | 3.16 | 3.25 | 00:00:00 | | 2006-10-12 | 4,700 | 3.19 | 3.26 | 3.19 | 3.26 | 00:00:00 | | 2006-10-13 | 0 | 3.17 | 3.17 | 3.17 | 3.17 | 00:00:00 | | 2006-10-16 | 500 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2006-10-17 | 0 | 3.17 | 3.17 | 3.17 | 3.17 | 00:00:00 | | 2006-10-18 | 6,000 | 3.20 | 3.24 | 3.20 | 3.24 | 00:00:00 | | 2006-10-19 | 0 | 3.21 | 3.21 | 3.21 | 3.21 | 00:00:00 | | 2006-10-20 | 3,800 | 3.18 | 3.18 | 3.17 | 3.17 | 00:00:00 | | 2006-10-23 | 2,800 | 3.16 | 3.18 | 3.15 | 3.18 | 00:00:00 | | 2006-10-24 | 0 | 3.15 | 3.15 | 3.15 | 3.15 | 00:00:00 | | 2006-10-25 | 1,300 | 3.15 | 3.15 | 3.15 | 3.15 | 00:00:00 | | 2006-10-26 | 3,000 | 3.15 | 3.15 | 3.15 | 3.15 | 00:00:00 | | 2006-10-27 | 0 | 3.15 | 3.15 | 3.15 | 3.15 | 00:00:00 | | 2006-10-30 | 1,000 | 3.15 | 3.15 | 3.15 | 3.15 | 00:00:00 | | 2006-10-31 | 0 | 3.15 | 3.15 | 3.15 | 3.15 | 00:00:00 | | 2006-11-01 | 0 | 3.15 | 3.15 | 3.15 | 3.15 | 00:00:00 | | 2006-11-02 | 2,000 | 3.15 | 3.18 | 3.15 | 3.17 | 00:00:00 | | 2006-11-03 | 400 | 3.15 | 3.15 | 3.10 | 3.10 | 00:00:00 | | 2006-11-06 | 2,200 | 3.15 | 3.16 | 3.10 | 3.16 | 00:00:00 | | 2006-11-07 | 1,700 | 3.10 | 3.13 | 3.10 | 3.12 | 00:00:00 | | 2006-11-08 | 100 | 3.10 | 3.17 | 3.10 | 3.17 | 00:00:00 | | 2006-11-09 | 100 | 3.09 | 3.19 | 3.09 | 3.19 | 00:00:00 | | 2006-11-10 | 100 | 3.10 | 3.17 | 3.10 | 3.17 | 00:00:00 | | 2006-11-13 | 100 | 3.10 | 3.17 | 3.10 | 3.17 | 00:00:00 | | 2006-11-14 | 1,400 | 3.10 | 3.19 | 3.10 | 3.19 | 00:00:00 | | 2006-11-15 | 1,500 | 3.09 | 3.16 | 3.09 | 3.16 | 00:00:00 | | 2006-11-16 | 600 | 3.09 | 3.12 | 3.09 | 3.12 | 00:00:00 | | 2006-11-17 | 100 | 3.09 | 3.16 | 3.09 | 3.16 | 00:00:00 | | 2006-11-20 | 1,100 | 3.09 | 3.15 | 3.09 | 3.15 | 00:00:00 | | 2006-11-21 | 500 | 3.09 | 3.15 | 3.09 | 3.15 | 00:00:00 | | 2006-11-22 | 4,000 | 3.13 | 3.16 | 3.10 | 3.10 | 00:00:00 | | 2006-11-23 | 100 | 3.10 | 3.15 | 3.10 | 3.15 | 00:00:00 | | 2006-11-24 | 100 | 3.09 | 3.16 | 3.09 | 3.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
