|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-21 | 3,400 | 2.75 | 2.75 | 2.51 | 2.70 | 00:00:00 | | 2007-05-22 | 0 | 2.58 | 2.74 | 2.58 | 2.58 | 00:00:00 | | 2007-05-23 | 900 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2007-05-24 | 0 | 2.69 | 2.71 | 2.69 | 2.69 | 00:00:00 | | 2007-05-25 | 600 | 2.70 | 2.75 | 2.70 | 2.75 | 00:00:00 | | 2007-05-28 | 1,100 | 2.61 | 2.65 | 2.60 | 2.65 | 00:00:00 | | 2007-05-29 | 1,700 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2007-05-30 | 900 | 2.70 | 2.70 | 2.65 | 2.65 | 00:00:00 | | 2007-05-31 | 500 | 2.65 | 2.65 | 2.65 | 2.65 | 00:00:00 | | 2007-06-04 | 4,100 | 2.60 | 2.60 | 2.50 | 2.59 | 00:00:00 | | 2007-06-05 | 0 | 2.59 | 2.64 | 2.59 | 2.59 | 00:00:00 | | 2007-06-06 | 1,000 | 2.59 | 2.59 | 2.59 | 2.59 | 00:00:00 | | 2007-06-07 | 0 | 2.59 | 2.70 | 2.59 | 2.59 | 00:00:00 | | 2007-06-08 | 0 | 2.59 | 2.70 | 2.59 | 2.59 | 00:00:00 | | 2007-06-11 | 0 | 2.59 | 2.65 | 2.59 | 2.59 | 00:00:00 | | 2007-06-12 | 200 | 2.59 | 2.59 | 2.59 | 2.59 | 00:00:00 | | 2007-06-13 | 6,000 | 2.59 | 2.59 | 2.40 | 2.50 | 00:00:00 | | 2007-06-14 | 500 | 2.61 | 2.61 | 2.61 | 2.61 | 00:00:00 | | 2007-06-15 | 100 | 2.63 | 2.63 | 2.63 | 2.63 | 00:00:00 | | 2007-06-18 | 400 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2007-06-19 | 300 | 2.74 | 2.74 | 2.74 | 2.74 | 00:00:00 | | 2007-06-20 | 400 | 2.77 | 2.77 | 2.77 | 2.77 | 00:00:00 | | 2007-06-21 | 300 | 2.79 | 2.79 | 2.79 | 2.79 | 00:00:00 | | 2007-06-22 | 26,900 | 2.79 | 2.79 | 2.65 | 2.68 | 00:00:00 | | 2007-06-25 | 1,300 | 2.70 | 2.70 | 2.69 | 2.69 | 00:00:00 | | 2007-06-26 | 800 | 2.66 | 2.75 | 2.66 | 2.75 | 00:00:00 | | 2007-06-28 | 0 | 2.65 | 2.74 | 2.65 | 2.65 | 00:00:00 | | 2007-06-29 | 500 | 2.65 | 2.76 | 2.65 | 2.76 | 00:00:00 | | 2007-07-02 | 0 | 2.65 | 2.79 | 2.65 | 2.65 | 00:00:00 | | 2007-07-03 | 0 | 2.66 | 2.75 | 2.66 | 2.66 | 00:00:00 | | 2007-07-04 | 1,500 | 2.74 | 2.75 | 2.74 | 2.75 | 00:00:00 | | 2007-07-05 | 900 | 2.74 | 2.79 | 2.72 | 2.79 | 00:00:00 | | 2007-07-06 | 600 | 2.79 | 2.79 | 2.79 | 2.79 | 00:00:00 | | 2007-07-09 | 300 | 2.66 | 2.79 | 2.66 | 2.79 | 00:00:00 | | 2007-07-10 | 500 | 2.79 | 2.80 | 2.79 | 2.80 | 00:00:00 | | 2007-07-11 | 300 | 2.67 | 2.67 | 2.67 | 2.67 | 00:00:00 | | 2007-07-12 | 0 | 2.65 | 2.77 | 2.65 | 2.65 | 00:00:00 | | 2007-07-13 | 0 | 2.67 | 2.67 | 2.67 | 2.67 | 00:00:00 | | 2007-07-16 | 0 | 2.65 | 2.76 | 2.65 | 2.65 | 00:00:00 | | 2007-07-17 | 500 | 2.76 | 2.80 | 2.76 | 2.80 | 00:00:00 | | 2007-07-18 | 700 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2007-07-19 | 500 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2007-07-20 | 2,000 | 2.68 | 2.80 | 2.68 | 2.80 | 00:00:00 | | 2007-07-23 | 400 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2007-07-24 | 700 | 2.70 | 2.80 | 2.70 | 2.80 | 00:00:00 | | 2007-07-25 | 0 | 2.66 | 2.85 | 2.66 | 2.66 | 00:00:00 | | 2007-07-26 | 0 | 2.66 | 2.85 | 2.66 | 2.66 | 00:00:00 | | 2007-07-27 | 1,700 | 2.78 | 2.78 | 2.66 | 2.66 | 00:00:00 | | 2007-07-30 | 0 | 2.68 | 2.85 | 2.68 | 2.68 | 00:00:00 | | 2007-07-31 | 200 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 | | 2007-08-01 | 600 | 2.85 | 2.87 | 2.85 | 2.87 | 00:00:00 | | 2007-08-02 | 0 | 2.68 | 2.68 | 2.68 | 2.68 | 00:00:00 | | 2007-08-03 | 600 | 2.84 | 2.84 | 2.84 | 2.84 | 00:00:00 | | 2007-08-06 | 800 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2007-08-07 | 100 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2007-08-08 | 100 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2007-08-09 | 100 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2007-08-10 | 200 | 2.53 | 2.53 | 2.53 | 2.53 | 00:00:00 | | 2007-08-13 | 100 | 2.76 | 2.76 | 2.76 | 2.76 | 00:00:00 | | 2007-08-14 | 1 | 2.69 | 2.70 | 2.69 | 2.70 | 00:00:00 | | 2007-08-15 | 0 | 2.60 | 2.65 | 2.60 | 2.60 | 00:00:00 | | 2007-08-16 | 1,300 | 2.51 | 2.59 | 2.45 | 2.45 | 00:00:00 | | 2007-08-17 | 2,500 | 2.45 | 2.75 | 2.40 | 2.75 | 00:00:00 | | 2007-08-20 | 600 | 2.83 | 2.83 | 2.82 | 2.82 | 00:00:00 | | 2007-08-21 | 200 | 2.66 | 2.83 | 2.66 | 2.83 | 00:00:00 | | 2007-08-22 | 100 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2007-08-23 | 100 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2007-08-24 | 0 | 2.65 | 2.80 | 2.65 | 2.65 | 00:00:00 | | 2007-08-27 | 600 | 2.66 | 2.77 | 2.66 | 2.77 | 00:00:00 | | 2007-08-28 | 100 | 2.77 | 2.77 | 2.77 | 2.77 | 00:00:00 | | 2007-08-29 | 1,100 | 2.65 | 2.77 | 2.65 | 2.77 | 00:00:00 | | 2007-08-30 | 600 | 2.70 | 2.71 | 2.70 | 2.71 | 00:00:00 | | 2007-08-31 | 400 | 2.70 | 2.73 | 2.70 | 2.73 | 00:00:00 | | 2007-09-03 | 100 | 2.77 | 2.77 | 2.77 | 2.77 | 00:00:00 | | 2007-09-04 | 100 | 2.77 | 2.77 | 2.77 | 2.77 | 00:00:00 | | 2007-09-05 | 100 | 2.77 | 2.77 | 2.77 | 2.77 | 00:00:00 | | 2007-09-06 | 0 | 2.70 | 2.77 | 2.70 | 2.70 | 00:00:00 | | 2007-09-07 | 100 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2007-09-10 | 200 | 2.65 | 2.74 | 2.65 | 2.74 | 00:00:00 | | 2007-09-11 | 400 | 2.71 | 2.74 | 2.71 | 2.74 | 00:00:00 | | 2007-09-12 | 100 | 2.73 | 2.73 | 2.73 | 2.73 | 00:00:00 | | 2007-09-13 | 600 | 2.71 | 2.73 | 2.71 | 2.73 | 00:00:00 | | 2007-09-14 | 100 | 2.72 | 2.72 | 2.72 | 2.72 | 00:00:00 | | 2007-09-17 | 600 | 2.65 | 2.65 | 2.65 | 2.65 | 00:00:00 | | 2007-09-18 | 100 | 2.63 | 2.63 | 2.63 | 2.63 | 00:00:00 | | 2007-09-19 | 0 | 2.65 | 2.65 | 2.65 | 2.65 | 00:00:00 | | 2007-09-20 | 0 | 2.65 | 2.65 | 2.65 | 2.65 | 00:00:00 | | 2007-09-21 | 0 | 2.65 | 2.65 | 2.65 | 2.65 | 00:00:00 | | 2007-09-24 | 1,000 | 2.67 | 2.67 | 2.67 | 2.67 | 00:00:00 | | 2007-09-25 | 0 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2007-09-26 | 0 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2007-09-27 | 0 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2007-09-28 | 0 | 2.69 | 2.69 | 2.69 | 2.69 | 00:00:00 | | 2007-10-01 | 0 | 2.69 | 2.69 | 2.69 | 2.69 | 00:00:00 | | 2007-10-02 | 0 | 2.69 | 2.69 | 2.69 | 2.69 | 00:00:00 | | 2007-10-03 | 500 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 | | 2007-10-04 | 0 | 2.69 | 2.69 | 2.69 | 2.69 | 00:00:00 | | 2007-10-05 | 0 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2007-10-08 | 0 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2007-10-09 | 0 | 2.60 | 2.70 | 2.60 | 2.60 | 00:00:00 | | 2007-10-10 | 0 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2007-10-11 | 3,600 | 2.70 | 2.75 | 2.70 | 2.75 | 00:00:00 | | 2007-10-12 | 0 | 2.65 | 2.68 | 2.65 | 2.68 | 00:00:00 | | 2007-10-15 | 1,000 | 2.65 | 2.65 | 2.55 | 2.55 | 00:00:00 | | 2007-10-16 | 1,900 | 2.55 | 2.64 | 2.55 | 2.64 | 00:00:00 | | 2007-10-17 | 26,800 | 2.65 | 2.80 | 2.65 | 2.80 | 00:00:00 | | 2007-10-18 | 400 | 2.80 | 2.80 | 2.78 | 2.78 | 00:00:00 | | 2007-10-19 | 100 | 2.77 | 2.77 | 2.77 | 2.77 | 00:00:00 | | 2007-10-22 | 3,600 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2007-10-23 | 1,000 | 2.73 | 2.73 | 2.70 | 2.70 | 00:00:00 | | 2007-10-24 | 0 | 2.70 | 2.75 | 2.70 | 2.70 | 00:00:00 | | 2007-10-25 | 0 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2007-10-26 | 400 | 2.79 | 2.79 | 2.79 | 2.79 | 00:00:00 | | 2007-10-29 | 700 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2007-10-30 | 500 | 2.70 | 2.80 | 2.70 | 2.80 | 00:00:00 | | 2007-10-31 | 500 | 2.79 | 2.80 | 2.79 | 2.80 | 00:00:00 | | 2007-11-01 | 900 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2007-11-02 | 500 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2007-11-05 | 0 | 2.70 | 2.80 | 2.70 | 2.70 | 00:00:00 | | 2007-11-06 | 500 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2007-11-07 | 2,000 | 2.70 | 2.70 | 2.70 | 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 > >> |
|
