|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-04-28 | 64,900 | 2.72 | 2.80 | 2.72 | 2.75 | 00:00:00 | | 2008-04-29 | 0 | 2.68 | 2.78 | 2.68 | 2.68 | 00:00:00 | | 2008-04-30 | 0 | 2.66 | 2.79 | 2.66 | 2.66 | 00:00:00 | | 2008-05-01 | 0 | 2.66 | 2.79 | 2.66 | 2.66 | 00:00:00 | | 2008-05-02 | 0 | 2.66 | 2.75 | 2.66 | 2.66 | 00:00:00 | | 2008-05-05 | 0 | 2.66 | 2.75 | 2.66 | 2.66 | 00:00:00 | | 2008-05-06 | 0 | 2.66 | 2.75 | 2.66 | 2.66 | 00:00:00 | | 2008-05-07 | 0 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2008-05-08 | 4,400 | 2.66 | 2.85 | 2.65 | 2.85 | 00:00:00 | | 2008-05-09 | 7,700 | 2.79 | 2.90 | 2.78 | 2.90 | 00:00:00 | | 2008-05-12 | 13,300 | 2.79 | 2.95 | 2.77 | 2.89 | 00:00:00 | | 2008-05-13 | 900 | 2.89 | 2.89 | 2.85 | 2.85 | 00:00:00 | | 2008-05-14 | 900 | 2.85 | 2.85 | 2.82 | 2.82 | 00:00:00 | | 2008-05-15 | 0 | 2.55 | 2.70 | 2.55 | 2.55 | 00:00:00 | | 2008-05-16 | 0 | 2.54 | 2.70 | 2.54 | 2.54 | 00:00:00 | | 2008-05-19 | 0 | 2.55 | 2.70 | 2.55 | 2.55 | 00:00:00 | | 2008-05-20 | 600 | 2.70 | 2.74 | 2.70 | 2.74 | 00:00:00 | | 2008-05-21 | 0 | 2.65 | 2.74 | 2.65 | 2.65 | 00:00:00 | | 2008-05-22 | 500 | 2.65 | 2.65 | 2.65 | 2.65 | 00:00:00 | | 2008-05-23 | 1,000 | 2.65 | 2.65 | 2.65 | 2.65 | 00:00:00 | | 2008-05-26 | 0 | 2.60 | 2.70 | 2.60 | 2.60 | 00:00:00 | | 2008-05-27 | 0 | 2.60 | 2.70 | 2.60 | 2.60 | 00:00:00 | | 2008-05-28 | 2,900 | 2.65 | 2.85 | 2.65 | 2.85 | 00:00:00 | | 2008-05-29 | 35,100 | 2.82 | 3.00 | 2.75 | 2.75 | 00:00:00 | | 2008-05-30 | 69,800 | 2.80 | 3.00 | 2.61 | 2.85 | 00:00:00 | | 2008-06-02 | 12,100 | 2.85 | 3.00 | 2.85 | 2.99 | 00:00:00 | | 2008-06-03 | 0 | 2.86 | 2.90 | 2.86 | 2.86 | 00:00:00 | | 2008-06-04 | 500 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 | | 2008-06-05 | 3,000 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2008-06-06 | 1,000 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2008-06-10 | 0 | 2.61 | 2.75 | 2.61 | 2.61 | 00:00:00 | | 2008-06-11 | 0 | 2.63 | 2.75 | 2.63 | 2.63 | 00:00:00 | | 2008-06-12 | 0 | 2.65 | 2.75 | 2.65 | 2.65 | 00:00:00 | | 2008-06-13 | 0 | 2.66 | 2.75 | 2.66 | 2.66 | 00:00:00 | | 2008-06-16 | 0 | 2.62 | 2.75 | 2.62 | 2.62 | 00:00:00 | | 2008-06-17 | 2,600 | 2.66 | 2.66 | 2.65 | 2.65 | 00:00:00 | | 2008-06-18 | 1,000 | 2.66 | 2.66 | 2.66 | 2.66 | 00:00:00 | | 2008-06-19 | 0 | 2.61 | 2.74 | 2.61 | 2.61 | 00:00:00 | | 2008-06-20 | 500 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 | | 2008-06-23 | 0 | 2.50 | 2.60 | 2.50 | 2.50 | 00:00:00 | | 2008-06-24 | 0 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2008-06-25 | 0 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 | | 2008-06-26 | 0 | 2.40 | 2.60 | 2.40 | 2.40 | 00:00:00 | | 2008-06-27 | 700 | 2.44 | 2.55 | 2.44 | 2.55 | 00:00:00 | | 2008-06-30 | 3,300 | 2.60 | 2.80 | 2.60 | 2.68 | 00:00:00 | | 2008-07-01 | 900 | 2.65 | 2.65 | 2.60 | 2.60 | 00:00:00 | | 2008-07-02 | 1,000 | 2.55 | 2.55 | 2.55 | 2.55 | 00:00:00 | | 2008-07-03 | 500 | 2.53 | 2.53 | 2.53 | 2.53 | 00:00:00 | | 2008-07-04 | 500 | 2.51 | 2.51 | 2.51 | 2.51 | 00:00:00 | | 2008-07-07 | 0 | 2.50 | 2.63 | 2.50 | 2.50 | 00:00:00 | | 2008-07-08 | 1,300 | 2.52 | 2.52 | 2.50 | 2.50 | 00:00:00 | | 2008-07-09 | 14,000 | 2.60 | 2.85 | 2.51 | 2.51 | 00:00:00 | | 2008-07-10 | 9,500 | 2.62 | 2.75 | 2.62 | 2.75 | 00:00:00 | | 2008-07-11 | 500 | 2.65 | 2.65 | 2.65 | 2.65 | 00:00:00 | | 2008-07-14 | 0 | 2.60 | 2.72 | 2.60 | 2.60 | 00:00:00 | | 2008-07-15 | 500 | 2.61 | 2.61 | 2.61 | 2.61 | 00:00:00 | | 2008-07-16 | 0 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 | | 2008-07-17 | 0 | 2.61 | 2.71 | 2.61 | 2.61 | 00:00:00 | | 2008-07-18 | 0 | 2.62 | 2.71 | 2.62 | 2.62 | 00:00:00 | | 2008-07-21 | 0 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2008-07-22 | 2,900 | 2.69 | 2.76 | 2.69 | 2.76 | 00:00:00 | | 2008-07-23 | 0 | 2.62 | 2.75 | 2.62 | 2.62 | 00:00:00 | | 2008-07-24 | 0 | 2.60 | 2.70 | 2.60 | 2.60 | 00:00:00 | | 2008-07-25 | 17,000 | 2.70 | 2.76 | 2.70 | 2.76 | 00:00:00 | | 2008-07-28 | 0 | 2.65 | 2.77 | 2.65 | 2.65 | 00:00:00 | | 2008-07-29 | 0 | 2.65 | 2.77 | 2.65 | 2.65 | 00:00:00 | | 2008-07-30 | 0 | 2.60 | 2.77 | 2.60 | 2.60 | 00:00:00 | | 2008-07-31 | 15,200 | 2.70 | 2.80 | 2.65 | 2.65 | 00:00:00 | | 2008-08-01 | 0 | 2.63 | 2.71 | 2.63 | 2.63 | 00:00:00 | | 2008-08-04 | 2,900 | 2.79 | 2.91 | 2.79 | 2.80 | 00:00:00 | | 2008-08-05 | 500 | 2.79 | 2.79 | 2.75 | 2.75 | 00:00:00 | | 2008-08-06 | 0 | 2.61 | 2.74 | 2.61 | 2.61 | 00:00:00 | | 2008-08-07 | 5,900 | 2.60 | 2.80 | 2.60 | 2.70 | 00:00:00 | | 2008-08-08 | 1,500 | 2.71 | 2.71 | 2.69 | 2.69 | 00:00:00 | | 2008-08-11 | 0 | 2.66 | 2.69 | 2.66 | 2.66 | 00:00:00 | | 2008-08-12 | 3,100 | 2.68 | 2.70 | 2.65 | 2.65 | 00:00:00 | | 2008-08-13 | 600 | 2.65 | 2.65 | 2.65 | 2.65 | 00:00:00 | | 2008-08-14 | 0 | 2.65 | 2.70 | 2.65 | 2.65 | 00:00:00 | | 2008-08-15 | 900 | 2.65 | 2.65 | 2.65 | 2.65 | 00:00:00 | | 2008-08-18 | 10,300 | 2.65 | 2.85 | 2.65 | 2.85 | 00:00:00 | | 2008-08-19 | 0 | 2.80 | 2.89 | 2.80 | 2.80 | 00:00:00 | | 2008-08-20 | 0 | 2.80 | 2.85 | 2.80 | 2.80 | 00:00:00 | | 2008-08-21 | 500 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2008-08-22 | 0 | 2.70 | 2.75 | 2.70 | 2.70 | 00:00:00 | | 2008-08-25 | 2,000 | 2.75 | 2.75 | 2.70 | 2.70 | 00:00:00 | | 2008-08-26 | 0 | 2.70 | 2.80 | 2.70 | 2.70 | 00:00:00 | | 2008-08-27 | 3,000 | 2.75 | 2.75 | 2.65 | 2.65 | 00:00:00 | | 2008-08-28 | 1,000 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2008-08-29 | 2,400 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2008-09-01 | 2,500 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2008-09-02 | 1,000 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2008-09-03 | 2,000 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2008-09-04 | 2,500 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2008-09-05 | 2,000 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2008-09-08 | 2,400 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2008-09-09 | 200 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2008-09-10 | 4,700 | 2.80 | 2.85 | 2.80 | 2.85 | 00:00:00 | | 2008-09-11 | 0 | 2.80 | 2.89 | 2.80 | 2.80 | 00:00:00 | | 2008-09-12 | 0 | 2.80 | 2.89 | 2.80 | 2.80 | 00:00:00 | | 2008-09-15 | 5,500 | 2.89 | 2.89 | 2.75 | 2.75 | 00:00:00 | | 2008-09-16 | 0 | 2.75 | 2.80 | 2.75 | 2.75 | 00:00:00 | | 2008-09-17 | 2,300 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2008-09-18 | 5,000 | 2.80 | 2.80 | 2.75 | 2.75 | 00:00:00 | | 2008-09-19 | 7,100 | 2.80 | 2.89 | 2.75 | 2.89 | 00:00:00 | | 2008-09-22 | 0 | 2.70 | 2.88 | 2.70 | 2.70 | 00:00:00 | | 2008-09-23 | 0 | 2.70 | 2.89 | 2.70 | 2.70 | 00:00:00 | | 2008-09-24 | 0 | 2.70 | 2.89 | 2.70 | 2.70 | 00:00:00 | | 2008-09-25 | 0 | 2.70 | 2.89 | 2.70 | 2.70 | 00:00:00 | | 2008-09-26 | 0 | 2.70 | 2.89 | 2.70 | 2.70 | 00:00:00 | | 2008-09-29 | 200 | 2.71 | 2.71 | 2.71 | 2.71 | 00:00:00 | | 2008-09-30 | 0 | 2.70 | 2.88 | 2.70 | 2.70 | 00:00:00 | | 2008-10-01 | 700 | 2.89 | 2.90 | 2.87 | 2.87 | 00:00:00 | | 2008-10-02 | 0 | 2.70 | 2.85 | 2.70 | 2.70 | 00:00:00 | | 2008-10-03 | 0 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2008-10-06 | 600 | 2.65 | 2.65 | 2.50 | 2.50 | 00:00:00 | | 2008-10-07 | 0 | 2.45 | 2.65 | 2.45 | 2.45 | 00:00:00 | | 2008-10-08 | 0 | 2.45 | 2.65 | 2.45 | 2.45 | 00:00:00 | | 2008-10-09 | 0 | 2.45 | 2.65 | 2.45 | 2.45 | 00:00:00 | | 2008-10-10 | 0 | 2.45 | 2.45 | 2.45 | 2.45 | 00:00:00 | | 2008-10-13 | 200 | 2.45 | 2.45 | 2.45 | 2.45 | 00:00:00 | | 2008-10-14 | 700 | 2.45 | 2.45 | 2.45 | 2.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
