|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-24 | 100 | 3.09 | 3.16 | 3.09 | 3.16 | 00:00:00 | | 2006-11-27 | 400 | 3.09 | 3.10 | 3.09 | 3.10 | 00:00:00 | | 2006-11-28 | 1,300 | 3.09 | 3.10 | 3.06 | 3.10 | 00:00:00 | | 2006-11-29 | 0 | 3.06 | 3.06 | 3.06 | 3.06 | 00:00:00 | | 2006-11-30 | 100 | 3.06 | 3.10 | 3.06 | 3.10 | 00:00:00 | | 2006-12-01 | 100 | 3.05 | 3.15 | 3.05 | 3.15 | 00:00:00 | | 2006-12-04 | 500 | 3.10 | 3.10 | 3.10 | 3.10 | 00:00:00 | | 2006-12-05 | 500 | 3.10 | 3.10 | 3.10 | 3.10 | 00:00:00 | | 2006-12-06 | 800 | 3.03 | 3.05 | 3.03 | 3.05 | 00:00:00 | | 2006-12-07 | 3,900 | 3.05 | 3.05 | 3.01 | 3.01 | 00:00:00 | | 2006-12-08 | 23,300 | 2.97 | 2.97 | 2.73 | 2.83 | 00:00:00 | | 2006-12-11 | 14,100 | 2.88 | 2.88 | 2.80 | 2.80 | 00:00:00 | | 2006-12-12 | 13,800 | 2.80 | 2.86 | 2.80 | 2.80 | 00:00:00 | | 2006-12-13 | 12,500 | 2.81 | 2.81 | 2.75 | 2.75 | 00:00:00 | | 2006-12-14 | 11,500 | 2.76 | 2.80 | 2.70 | 2.70 | 00:00:00 | | 2006-12-15 | 7,600 | 2.74 | 2.74 | 2.71 | 2.71 | 00:00:00 | | 2006-12-18 | 9,500 | 2.76 | 2.91 | 2.76 | 2.91 | 00:00:00 | | 2006-12-19 | 6,900 | 2.94 | 2.94 | 2.94 | 2.94 | 00:00:00 | | 2006-12-20 | 5,200 | 2.80 | 2.85 | 2.80 | 2.81 | 00:00:00 | | 2006-12-21 | 4,200 | 2.83 | 2.84 | 2.81 | 2.84 | 00:00:00 | | 2006-12-22 | 2,000 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2006-12-27 | 600 | 2.75 | 2.80 | 2.75 | 2.80 | 00:00:00 | | 2006-12-28 | 900 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2006-12-29 | 13,000 | 2.80 | 2.80 | 2.73 | 2.73 | 00:00:00 | | 2007-01-02 | 500 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2007-01-03 | 3,000 | 2.80 | 2.82 | 2.80 | 2.82 | 00:00:00 | | 2007-01-04 | 2,600 | 2.82 | 2.82 | 2.75 | 2.75 | 00:00:00 | | 2007-01-05 | 1,300 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2007-01-08 | 0 | 2.80 | 2.84 | 2.80 | 2.80 | 00:00:00 | | 2007-01-09 | 9,000 | 2.85 | 2.88 | 2.84 | 2.87 | 00:00:00 | | 2007-01-10 | 1,500 | 2.81 | 2.81 | 2.80 | 2.80 | 00:00:00 | | 2007-01-11 | 3,300 | 2.80 | 2.80 | 2.77 | 2.77 | 00:00:00 | | 2007-01-12 | 100 | 2.77 | 2.77 | 2.77 | 2.77 | 00:00:00 | | 2007-01-15 | 700 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2007-01-16 | 500 | 2.80 | 2.84 | 2.80 | 2.84 | 00:00:00 | | 2007-01-17 | 1,000 | 2.83 | 2.84 | 2.83 | 2.84 | 00:00:00 | | 2007-01-18 | 700 | 2.77 | 2.83 | 2.75 | 2.83 | 00:00:00 | | 2007-01-19 | 2,000 | 2.82 | 2.83 | 2.82 | 2.83 | 00:00:00 | | 2007-01-22 | 1,000 | 2.77 | 2.77 | 2.75 | 2.75 | 00:00:00 | | 2007-01-23 | 0 | 2.76 | 2.82 | 2.76 | 2.76 | 00:00:00 | | 2007-01-24 | 2,000 | 2.77 | 2.77 | 2.77 | 2.77 | 00:00:00 | | 2007-01-25 | 4,800 | 2.82 | 2.85 | 2.82 | 2.82 | 00:00:00 | | 2007-01-26 | 2,400 | 2.82 | 2.82 | 2.80 | 2.80 | 00:00:00 | | 2007-01-29 | 4,100 | 2.84 | 2.85 | 2.78 | 2.78 | 00:00:00 | | 2007-01-30 | 0 | 2.78 | 2.81 | 2.78 | 2.78 | 00:00:00 | | 2007-01-31 | 900 | 2.78 | 2.78 | 2.78 | 2.78 | 00:00:00 | | 2007-02-01 | 500 | 2.78 | 2.80 | 2.78 | 2.80 | 00:00:00 | | 2007-02-02 | 7,000 | 2.77 | 2.80 | 2.77 | 2.80 | 00:00:00 | | 2007-02-05 | 0 | 2.80 | 2.84 | 2.80 | 2.80 | 00:00:00 | | 2007-02-06 | 1,200 | 2.81 | 2.81 | 2.81 | 2.81 | 00:00:00 | | 2007-02-07 | 300 | 2.84 | 2.84 | 2.84 | 2.84 | 00:00:00 | | 2007-02-08 | 0 | 2.81 | 2.83 | 2.81 | 2.81 | 00:00:00 | | 2007-02-09 | 6,100 | 2.84 | 2.85 | 2.81 | 2.84 | 00:00:00 | | 2007-02-12 | 1,400 | 2.84 | 2.84 | 2.81 | 2.83 | 00:00:00 | | 2007-02-13 | 2,200 | 2.81 | 2.81 | 2.80 | 2.81 | 00:00:00 | | 2007-02-14 | 0 | 2.81 | 2.85 | 2.81 | 2.81 | 00:00:00 | | 2007-02-15 | 0 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | | 2007-02-16 | 400 | 2.82 | 2.82 | 2.82 | 2.82 | 00:00:00 | | 2007-02-19 | 0 | 2.85 | 2.85 | 2.82 | 2.82 | 00:00:00 | | 2007-02-20 | 300 | 2.83 | 2.83 | 2.83 | 2.83 | 00:00:00 | | 2007-02-21 | 0 | 2.82 | 2.83 | 2.82 | 2.82 | 00:00:00 | | 2007-02-22 | 0 | 2.82 | 2.83 | 2.82 | 2.82 | 00:00:00 | | 2007-02-23 | 3,000 | 2.82 | 2.82 | 2.82 | 2.82 | 00:00:00 | | 2007-02-26 | 800 | 2.80 | 2.81 | 2.80 | 2.81 | 00:00:00 | | 2007-02-27 | 900 | 2.81 | 2.81 | 2.81 | 2.81 | 00:00:00 | | 2007-02-28 | 200 | 2.81 | 2.81 | 2.80 | 2.80 | 00:00:00 | | 2007-03-01 | 1,300 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2007-03-02 | 100 | 2.78 | 2.78 | 2.78 | 2.78 | 00:00:00 | | 2007-03-05 | 25,000 | 2.70 | 2.80 | 2.70 | 2.80 | 00:00:00 | | 2007-03-06 | 32,000 | 2.75 | 2.88 | 2.75 | 2.80 | 00:00:00 | | 2007-03-07 | 16,000 | 2.80 | 2.85 | 2.80 | 2.80 | 00:00:00 | | 2007-03-08 | 17,500 | 2.85 | 2.85 | 2.70 | 2.80 | 00:00:00 | | 2007-03-09 | 21,100 | 2.85 | 2.85 | 2.80 | 2.80 | 00:00:00 | | 2007-03-12 | 6,500 | 2.85 | 2.88 | 2.85 | 2.85 | 00:00:00 | | 2007-03-13 | 5,500 | 2.88 | 2.88 | 2.85 | 2.87 | 00:00:00 | | 2007-03-14 | 2,800 | 2.85 | 2.85 | 2.80 | 2.80 | 00:00:00 | | 2007-03-15 | 1,400 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 | | 2007-03-16 | 3,400 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 | | 2007-03-19 | 0 | 2.80 | 2.88 | 2.80 | 2.80 | 00:00:00 | | 2007-03-20 | 0 | 2.85 | 2.88 | 2.85 | 2.85 | 00:00:00 | | 2007-03-21 | 1,500 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | | 2007-03-22 | 1,700 | 2.85 | 2.88 | 2.85 | 2.88 | 00:00:00 | | 2007-03-23 | 0 | 2.88 | 2.90 | 2.88 | 2.88 | 00:00:00 | | 2007-03-26 | 0 | 2.71 | 2.90 | 2.71 | 2.71 | 00:00:00 | | 2007-03-27 | 7,000 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | | 2007-03-28 | 2,900 | 2.88 | 2.89 | 2.88 | 2.89 | 00:00:00 | | 2007-03-29 | 1,800 | 2.70 | 2.85 | 2.70 | 2.85 | 00:00:00 | | 2007-03-30 | 3,000 | 2.85 | 2.85 | 2.84 | 2.85 | 00:00:00 | | 2007-04-02 | 0 | 2.73 | 2.90 | 2.73 | 2.73 | 00:00:00 | | 2007-04-03 | 0 | 2.77 | 2.88 | 2.77 | 2.77 | 00:00:00 | | 2007-04-04 | 0 | 2.89 | 2.89 | 2.89 | 2.89 | 00:00:00 | | 2007-04-05 | 0 | 2.74 | 2.88 | 2.74 | 2.74 | 00:00:00 | | 2007-04-10 | 0 | 2.77 | 2.88 | 2.77 | 2.77 | 00:00:00 | | 2007-04-11 | 0 | 2.79 | 2.86 | 2.79 | 2.79 | 00:00:00 | | 2007-04-12 | 1,400 | 2.85 | 2.85 | 2.75 | 2.75 | 00:00:00 | | 2007-04-13 | 0 | 2.76 | 2.84 | 2.76 | 2.76 | 00:00:00 | | 2007-04-16 | 0 | 2.77 | 2.84 | 2.77 | 2.77 | 00:00:00 | | 2007-04-17 | 0 | 2.77 | 2.84 | 2.77 | 2.77 | 00:00:00 | | 2007-04-18 | 0 | 2.77 | 2.84 | 2.77 | 2.77 | 00:00:00 | | 2007-04-19 | 400 | 2.77 | 2.77 | 2.77 | 2.77 | 00:00:00 | | 2007-04-20 | 600 | 2.81 | 2.81 | 2.81 | 2.81 | 00:00:00 | | 2007-04-23 | 2,300 | 2.90 | 2.90 | 2.78 | 2.78 | 00:00:00 | | 2007-04-24 | 0 | 2.76 | 2.87 | 2.76 | 2.76 | 00:00:00 | | 2007-04-25 | 0 | 2.88 | 2.88 | 2.78 | 2.78 | 00:00:00 | | 2007-04-26 | 8,800 | 2.80 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2007-04-27 | 0 | 2.80 | 2.85 | 2.80 | 2.80 | 00:00:00 | | 2007-04-30 | 0 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2007-05-02 | 1,200 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2007-05-03 | 600 | 2.76 | 2.76 | 2.76 | 2.76 | 00:00:00 | | 2007-05-04 | 2,000 | 2.77 | 2.77 | 2.76 | 2.76 | 00:00:00 | | 2007-05-07 | 800 | 2.77 | 2.80 | 2.77 | 2.80 | 00:00:00 | | 2007-05-08 | 5,600 | 2.80 | 2.85 | 2.80 | 2.85 | 00:00:00 | | 2007-05-09 | 0 | 2.76 | 2.88 | 2.76 | 2.76 | 00:00:00 | | 2007-05-10 | 0 | 2.77 | 2.83 | 2.77 | 2.77 | 00:00:00 | | 2007-05-11 | 1,100 | 2.76 | 2.76 | 2.76 | 2.76 | 00:00:00 | | 2007-05-14 | 0 | 2.78 | 2.83 | 2.78 | 2.78 | 00:00:00 | | 2007-05-15 | 0 | 2.76 | 2.76 | 2.76 | 2.76 | 00:00:00 | | 2007-05-16 | 0 | 2.76 | 2.86 | 2.76 | 2.76 | 00:00:00 | | 2007-05-17 | 0 | 2.77 | 2.86 | 2.77 | 2.77 | 00:00:00 | | 2007-05-18 | 0 | 2.76 | 2.89 | 2.76 | 2.76 | 00:00:00 | | 2007-05-21 | 3,400 | 2.75 | 2.75 | 2.51 | 2.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
