|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-09-15 | 0 | 2.21 | 2.25 | 2.21 | 2.21 | 00:00:00 | | 2009-09-16 | 0 | 2.22 | 2.25 | 2.22 | 2.22 | 00:00:00 | | 2009-09-17 | 6,800 | 2.22 | 2.22 | 2.22 | 2.22 | 00:00:00 | | 2009-09-18 | 100 | 2.21 | 2.21 | 2.21 | 2.21 | 00:00:00 | | 2009-09-21 | 3,300 | 2.40 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2009-09-22 | 0 | 2.25 | 2.30 | 2.25 | 2.25 | 00:00:00 | | 2009-09-23 | 0 | 2.25 | 2.30 | 2.25 | 2.25 | 00:00:00 | | 2009-09-24 | 0 | 2.25 | 2.30 | 2.25 | 2.25 | 00:00:00 | | 2009-09-25 | 1,100 | 2.26 | 2.26 | 2.26 | 2.26 | 00:00:00 | | 2009-09-28 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | | 2009-09-29 | 500 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | | 2009-09-30 | 0 | 2.25 | 2.30 | 2.25 | 2.25 | 00:00:00 | | 2009-10-01 | 0 | 2.25 | 2.30 | 2.25 | 2.25 | 00:00:00 | | 2009-10-02 | 0 | 2.25 | 2.28 | 2.25 | 2.25 | 00:00:00 | | 2009-10-05 | 2,500 | 2.25 | 2.25 | 2.18 | 2.20 | 00:00:00 | | 2009-10-06 | 0 | 2.20 | 2.29 | 2.20 | 2.20 | 00:00:00 | | 2009-10-07 | 0 | 2.20 | 2.29 | 2.20 | 2.20 | 00:00:00 | | 2009-10-08 | 600 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2009-10-09 | 0 | 2.20 | 2.27 | 2.20 | 2.20 | 00:00:00 | | 2009-10-12 | 900 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | | 2009-10-13 | 0 | 2.23 | 2.23 | 2.23 | 2.23 | 00:00:00 | | 2009-10-14 | 0 | 2.24 | 2.26 | 2.24 | 2.24 | 00:00:00 | | 2009-10-15 | 100 | 2.27 | 2.27 | 2.27 | 2.27 | 00:00:00 | | 2009-10-16 | 0 | 2.21 | 2.29 | 2.21 | 2.21 | 00:00:00 | | 2009-10-19 | 1,100 | 2.29 | 2.30 | 2.29 | 2.30 | 00:00:00 | | 2009-10-20 | 0 | 2.20 | 2.30 | 2.20 | 2.20 | 00:00:00 | | 2009-10-21 | 700 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2009-10-22 | 2,500 | 2.21 | 2.22 | 2.17 | 2.17 | 00:00:00 | | 2009-10-23 | 0 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | | 2009-10-26 | 0 | 2.18 | 2.28 | 2.18 | 2.18 | 00:00:00 | | 2009-10-27 | 0 | 2.18 | 2.27 | 2.18 | 2.18 | 00:00:00 | | 2009-10-28 | 10,200 | 2.18 | 2.18 | 2.15 | 2.15 | 00:00:00 | | 2009-10-29 | 300 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2009-10-30 | 0 | 2.15 | 2.18 | 2.15 | 2.15 | 00:00:00 | | 2009-11-02 | 1,000 | 2.12 | 2.12 | 2.12 | 2.12 | 00:00:00 | | 2009-11-03 | 400 | 2.12 | 2.12 | 2.12 | 2.12 | 00:00:00 | | 2009-11-04 | 200 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2009-11-05 | 1,000 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2009-11-06 | 0 | 2.05 | 2.12 | 2.05 | 2.05 | 00:00:00 | | 2009-11-09 | 200 | 2.14 | 2.14 | 2.14 | 2.14 | 00:00:00 | | 2009-11-10 | 0 | 2.01 | 2.01 | 2.01 | 2.01 | 00:00:00 | | 2009-11-11 | 0 | 2.05 | 2.18 | 2.05 | 2.05 | 00:00:00 | | 2009-11-12 | 0 | 2.01 | 2.01 | 2.01 | 2.01 | 00:00:00 | | 2009-11-13 | 500 | 2.18 | 2.18 | 2.18 | 2.18 | 00:00:00 | | 2009-11-16 | 500 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2009-11-17 | 0 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2009-11-18 | 0 | 1.99 | 2.18 | 1.99 | 1.99 | 00:00:00 | | 2009-11-19 | 0 | 2.03 | 2.12 | 2.03 | 2.03 | 00:00:00 | | 2009-11-20 | 100 | 2.01 | 2.01 | 2.01 | 2.01 | 00:00:00 | | 2009-11-23 | 2,900 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2009-11-24 | 500 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2009-11-25 | 1,200 | 2.00 | 2.00 | 1.99 | 1.99 | 00:00:00 | | 2009-11-26 | 0 | 1.95 | 2.00 | 1.95 | 1.95 | 00:00:00 | | 2009-11-27 | 1,700 | 1.95 | 2.00 | 1.95 | 2.00 | 00:00:00 | | 2009-11-30 | 0 | 1.99 | 2.00 | 1.99 | 1.99 | 00:00:00 | | 2009-12-01 | 0 | 1.99 | 2.00 | 1.99 | 1.99 | 00:00:00 | | 2009-12-02 | 2,300 | 1.99 | 1.99 | 1.80 | 1.89 | 00:00:00 | | 2009-12-04 | 100 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2009-12-07 | 500 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | | 2009-12-08 | 1,000 | 1.88 | 1.88 | 1.80 | 1.80 | 00:00:00 | | 2009-12-09 | 0 | 1.80 | 1.95 | 1.80 | 1.80 | 00:00:00 | | 2009-12-11 | 1,700 | 1.80 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2009-12-14 | 600 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2009-12-15 | 0 | 1.60 | 1.70 | 1.60 | 1.60 | 00:00:00 | | 2009-12-16 | 400 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | | 2009-12-17 | 0 | 1.64 | 1.70 | 1.64 | 1.64 | 00:00:00 | | 2009-12-18 | 0 | 1.62 | 1.70 | 1.62 | 1.62 | 00:00:00 | | 2009-12-21 | 0 | 1.61 | 1.65 | 1.61 | 1.61 | 00:00:00 | | 2009-12-22 | 0 | 1.64 | 1.70 | 1.64 | 1.64 | 00:00:00 | | 2009-12-23 | 0 | 1.61 | 1.70 | 1.61 | 1.61 | 00:00:00 | | 2009-12-25 | 0 | 1.62 | 1.70 | 1.62 | 1.62 | 00:00:00 | | 2009-12-28 | 100 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2009-12-29 | 700 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2009-12-30 | 0 | 1.70 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2009-12-31 | 100 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | | 2010-01-04 | 0 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | | 2010-01-05 | 0 | 1.71 | 1.80 | 1.71 | 1.71 | 00:00:00 | | 2010-01-06 | 0 | 1.72 | 1.80 | 1.72 | 1.72 | 00:00:00 | | 2010-01-07 | 0 | 1.71 | 1.80 | 1.71 | 1.71 | 00:00:00 | | 2010-01-08 | 1,100 | 1.75 | 1.75 | 1.72 | 1.72 | 00:00:00 | | 2010-01-11 | 0 | 1.71 | 1.80 | 1.71 | 1.71 | 00:00:00 | | 2010-01-12 | 0 | 1.71 | 1.80 | 1.71 | 1.71 | 00:00:00 | | 2010-01-13 | 0 | 1.71 | 1.80 | 1.71 | 1.71 | 00:00:00 | | 2010-01-14 | 0 | 1.73 | 1.80 | 1.73 | 1.73 | 00:00:00 | | 2010-01-15 | 0 | 1.73 | 1.80 | 1.73 | 1.73 | 00:00:00 | | 2010-01-18 | 0 | 1.72 | 1.80 | 1.72 | 1.72 | 00:00:00 | | 2010-01-19 | 0 | 1.72 | 1.80 | 1.72 | 1.72 | 00:00:00 | | 2010-01-20 | 1,600 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2010-01-21 | 0 | 1.72 | 1.80 | 1.72 | 1.72 | 00:00:00 | | 2010-01-22 | 0 | 1.72 | 1.80 | 1.72 | 1.72 | 00:00:00 | | 2010-01-25 | 0 | 1.72 | 1.80 | 1.72 | 1.72 | 00:00:00 | | 2010-01-26 | 0 | 1.73 | 1.80 | 1.73 | 1.73 | 00:00:00 | | 2010-01-27 | 0 | 1.73 | 1.80 | 1.73 | 1.73 | 00:00:00 | | 2010-01-28 | 0 | 1.66 | 1.78 | 1.66 | 1.66 | 00:00:00 | | 2010-01-29 | 0 | 1.66 | 1.77 | 1.66 | 1.66 | 00:00:00 | | 2010-02-01 | 0 | 1.65 | 1.80 | 1.65 | 1.65 | 00:00:00 | | 2010-02-02 | 0 | 1.65 | 1.80 | 1.65 | 1.65 | 00:00:00 | | 2010-02-03 | 0 | 1.65 | 1.80 | 1.65 | 1.65 | 00:00:00 | | 2010-02-04 | 0 | 1.65 | 1.80 | 1.65 | 1.65 | 00:00:00 | | 2010-02-05 | 0 | 1.65 | 1.68 | 1.65 | 1.65 | 00:00:00 | | 2010-02-08 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2010-02-09 | 300 | 1.64 | 1.69 | 1.64 | 1.69 | 00:00:00 | | 2010-02-10 | 0 | 1.64 | 1.70 | 1.64 | 1.64 | 00:00:00 | | 2010-02-11 | 0 | 1.64 | 1.69 | 1.64 | 1.64 | 00:00:00 | | 2010-02-12 | 0 | 1.66 | 1.69 | 1.66 | 1.66 | 00:00:00 | | 2010-02-15 | 0 | 1.66 | 1.69 | 1.66 | 1.66 | 00:00:00 | | 2010-02-16 | 600 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | | 2010-02-17 | 0 | 1.50 | 1.70 | 1.50 | 1.50 | 00:00:00 | | 2010-02-18 | 158,700 | 1.69 | 1.70 | 1.69 | 1.70 | 00:00:00 | | 2010-02-19 | 0 | 1.55 | 1.69 | 1.55 | 1.55 | 00:00:00 | | 2010-02-22 | 0 | 1.63 | 1.69 | 1.63 | 1.63 | 00:00:00 | | 2010-02-23 | 1,000 | 1.69 | 1.70 | 1.69 | 1.70 | 00:00:00 | | 2010-02-24 | 0 | 1.70 | 1.73 | 1.70 | 1.70 | 00:00:00 | | 2010-02-25 | 0 | 1.70 | 1.72 | 1.70 | 1.70 | 00:00:00 | | 2010-02-26 | 100 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2010-03-01 | 0 | 1.70 | 1.95 | 1.70 | 1.70 | 00:00:00 | | 2010-03-02 | 0 | 1.75 | 1.95 | 1.75 | 1.75 | 00:00:00 | | 2010-03-03 | 0 | 1.75 | 1.95 | 1.75 | 1.75 | 00:00:00 | | 2010-03-04 | 0 | 1.75 | 1.81 | 1.75 | 1.75 | 00:00:00 | | 2010-03-05 | 0 | 1.75 | 1.95 | 1.75 | 1.75 | 00:00:00 | | 2010-03-08 | 0 | 1.75 | 1.95 | 1.75 | 1.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
