|
 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 | | 2010-03-08 | 0 | 1.75 | 1.95 | 1.75 | 1.75 | 00:00:00 | | 2010-03-09 | 0 | 1.75 | 1.95 | 1.75 | 1.75 | 00:00:00 | | 2010-03-10 | 0 | 1.69 | 1.80 | 1.69 | 1.69 | 00:00:00 | | 2010-03-11 | 0 | 1.75 | 1.87 | 1.75 | 1.75 | 00:00:00 | | 2010-03-12 | 0 | 1.75 | 1.95 | 1.75 | 1.75 | 00:00:00 | | 2010-03-15 | 0 | 1.75 | 1.95 | 1.75 | 1.75 | 00:00:00 | | 2010-03-16 | 0 | 1.75 | 1.95 | 1.75 | 1.75 | 00:00:00 | | 2010-03-17 | 700 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2010-03-18 | 0 | 1.65 | 1.77 | 1.65 | 1.65 | 00:00:00 | | 2010-03-19 | 0 | 1.66 | 1.75 | 1.66 | 1.66 | 00:00:00 | | 2010-03-22 | 0 | 1.66 | 1.75 | 1.66 | 1.66 | 00:00:00 | | 2010-03-23 | 0 | 1.66 | 1.75 | 1.66 | 1.66 | 00:00:00 | | 2010-03-24 | 0 | 1.68 | 1.75 | 1.68 | 1.68 | 00:00:00 | | 2010-03-25 | 0 | 1.68 | 1.75 | 1.68 | 1.68 | 00:00:00 | | 2010-03-26 | 0 | 1.68 | 1.68 | 1.68 | 1.68 | 00:00:00 | | 2010-03-29 | 0 | 1.69 | 1.75 | 1.69 | 1.69 | 00:00:00 | | 2010-03-30 | 0 | 1.68 | 1.75 | 1.68 | 1.68 | 00:00:00 | | 2010-03-31 | 0 | 1.68 | 1.75 | 1.68 | 1.68 | 00:00:00 | | 2010-04-01 | 0 | 1.68 | 1.75 | 1.68 | 1.68 | 00:00:00 | | 2010-04-02 | 0 | 1.68 | 1.75 | 1.68 | 1.68 | 00:00:00 | | 2010-04-05 | 0 | 1.68 | 1.75 | 1.68 | 1.68 | 00:00:00 | | 2010-04-06 | 400 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2010-04-07 | 0 | 1.70 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2010-04-08 | 0 | 1.69 | 1.80 | 1.69 | 1.69 | 00:00:00 | | 2010-04-09 | 0 | 1.69 | 1.85 | 1.69 | 1.69 | 00:00:00 | | 2010-04-12 | 0 | 1.70 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2010-04-13 | 0 | 1.69 | 1.80 | 1.69 | 1.69 | 00:00:00 | | 2010-04-14 | 0 | 1.73 | 1.80 | 1.73 | 1.73 | 00:00:00 | | 2010-04-15 | 0 | 1.70 | 1.74 | 1.70 | 1.70 | 00:00:00 | | 2010-04-16 | 0 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2010-04-19 | 0 | 1.70 | 1.75 | 1.70 | 1.70 | 00:00:00 | | 2010-04-20 | 400 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2010-04-21 | 0 | 1.70 | 1.75 | 1.70 | 1.70 | 00:00:00 | | 2010-04-22 | 400 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2010-04-23 | 0 | 1.55 | 1.69 | 1.55 | 1.55 | 00:00:00 | | 2010-04-26 | 0 | 1.60 | 1.69 | 1.60 | 1.60 | 00:00:00 | | 2010-04-27 | 0 | 1.55 | 1.70 | 1.55 | 1.55 | 00:00:00 | | 2010-04-28 | 36,500 | 1.55 | 1.55 | 1.30 | 1.45 | 00:00:00 | | 2010-04-29 | 12,700 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2010-04-30 | 0 | 1.50 | 1.65 | 1.50 | 1.50 | 00:00:00 | | 2010-05-03 | 0 | 1.45 | 1.65 | 1.45 | 1.45 | 00:00:00 | | 2010-05-04 | 0 | 1.50 | 1.65 | 1.50 | 1.50 | 00:00:00 | | 2010-05-05 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2010-05-06 | 0 | 1.45 | 1.55 | 1.45 | 1.45 | 00:00:00 | | 2010-05-07 | 0 | 1.45 | 1.60 | 1.45 | 1.45 | 00:00:00 | | 2010-05-10 | 0 | 1.45 | 1.64 | 1.45 | 1.45 | 00:00:00 | | 2010-05-11 | 0 | 1.45 | 1.64 | 1.45 | 1.45 | 00:00:00 | | 2010-05-12 | 0 | 1.45 | 1.63 | 1.45 | 1.45 | 00:00:00 | | 2010-05-13 | 0 | 1.45 | 1.64 | 1.45 | 1.45 | 00:00:00 | | 2010-05-14 | 11,900 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2010-05-17 | 1,900 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | | 2010-05-18 | 0 | 1.40 | 1.60 | 1.40 | 1.40 | 00:00:00 | | 2010-05-19 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2010-05-20 | 27,700 | 1.60 | 1.65 | 1.60 | 1.65 | 00:00:00 | | 2010-05-21 | 5,100 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2010-05-24 | 2,500 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2010-05-25 | 6,200 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2010-05-26 | 0 | 1.65 | 1.85 | 1.65 | 1.65 | 00:00:00 | | 2010-05-27 | 0 | 1.65 | 1.85 | 1.65 | 1.65 | 00:00:00 | | 2010-05-28 | 0 | 1.65 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2010-05-31 | 0 | 1.65 | 1.85 | 1.65 | 1.65 | 00:00:00 | | 2010-06-01 | 5,100 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2010-06-02 | 0 | 1.65 | 1.79 | 1.65 | 1.65 | 00:00:00 | | 2010-06-03 | 0 | 1.65 | 1.79 | 1.65 | 1.65 | 00:00:00 | | 2010-06-04 | 0 | 1.65 | 1.79 | 1.65 | 1.65 | 00:00:00 | | 2010-06-07 | 0 | 1.65 | 1.85 | 1.65 | 1.65 | 00:00:00 | | 2010-06-08 | 12,700 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2010-06-09 | 0 | 1.55 | 1.70 | 1.55 | 1.55 | 00:00:00 | | 2010-06-10 | 25,500 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2010-06-11 | 0 | 1.45 | 1.60 | 1.45 | 1.45 | 00:00:00 | | 2010-06-14 | 170,000 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | | 2010-06-15 | 9,300 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2010-06-16 | 0 | 1.40 | 1.60 | 1.40 | 1.40 | 00:00:00 | | 2010-06-17 | 38,200 | 1.60 | 1.70 | 1.60 | 1.70 | 00:00:00 | | 2010-06-18 | 32,300 | 1.75 | 1.76 | 1.75 | 1.76 | 00:00:00 | | 2010-06-21 | 0 | 1.70 | 1.84 | 1.70 | 1.70 | 00:00:00 | | 2010-06-22 | 0 | 1.70 | 1.82 | 1.70 | 1.70 | 00:00:00 | | 2010-06-23 | 17,000 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2010-06-24 | 0 | 1.70 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2010-06-25 | 0 | 1.70 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2010-06-28 | 34,000 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2010-06-29 | 20,400 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2010-06-30 | 1,500 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | | 2010-07-01 | 0 | 1.71 | 1.80 | 1.71 | 1.71 | 00:00:00 | | 2010-07-02 | 0 | 1.71 | 1.75 | 1.71 | 1.71 | 00:00:00 | | 2010-07-05 | 17,000 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | | 2010-07-06 | 0 | 1.72 | 1.80 | 1.72 | 1.72 | 00:00:00 | | 2010-07-07 | 125,900 | 1.72 | 1.72 | 1.70 | 1.70 | 00:00:00 | | 2010-07-08 | 0 | 1.70 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2010-07-09 | 2,200 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2010-07-12 | 82,700 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2010-07-13 | 0 | 1.65 | 1.72 | 1.65 | 1.65 | 00:00:00 | | 2010-07-14 | 0 | 1.60 | 1.75 | 1.60 | 1.60 | 00:00:00 | | 2010-07-15 | 0 | 1.60 | 1.80 | 1.60 | 1.60 | 00:00:00 | | 2010-07-16 | 0 | 1.60 | 1.70 | 1.60 | 1.60 | 00:00:00 | | 2010-07-19 | 0 | 1.60 | 1.80 | 1.60 | 1.60 | 00:00:00 | | 2010-07-20 | 23,800 | 1.60 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2010-07-21 | 12,700 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2010-07-22 | 0 | 1.52 | 1.64 | 1.52 | 1.52 | 00:00:00 | | 2010-07-23 | 0 | 1.60 | 1.64 | 1.60 | 1.60 | 00:00:00 | | 2010-07-26 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2010-07-27 | 14,900 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2010-07-28 | 0 | 1.55 | 1.64 | 1.55 | 1.55 | 00:00:00 | | 2010-07-29 | 0 | 1.50 | 1.65 | 1.50 | 1.50 | 00:00:00 | | 2010-07-30 | 0 | 1.50 | 1.65 | 1.50 | 1.50 | 00:00:00 | | 2010-08-02 | 0 | 1.50 | 1.65 | 1.50 | 1.50 | 00:00:00 | | 2010-08-03 | 7,200 | 1.62 | 1.62 | 1.50 | 1.50 | 00:00:00 | | 2010-08-04 | 1,200 | 1.59 | 1.59 | 1.59 | 1.59 | 00:00:00 | | 2010-08-05 | 5,600 | 1.61 | 1.70 | 1.61 | 1.70 | 00:00:00 | | 2010-08-06 | 300 | 1.65 | 1.70 | 1.51 | 1.70 | 00:00:00 | | 2010-08-09 | 0 | 1.51 | 1.70 | 1.51 | 1.51 | 00:00:00 | | 2010-08-10 | 0 | 1.51 | 1.70 | 1.51 | 1.51 | 00:00:00 | | 2010-08-11 | 400,000 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | | 2010-08-12 | 0 | 1.52 | 1.70 | 1.52 | 1.52 | 00:00:00 | | 2010-08-13 | 0 | 1.52 | 1.70 | 1.52 | 1.52 | 00:00:00 | | 2010-08-16 | 0 | 1.52 | 1.69 | 1.52 | 1.52 | 00:00:00 | | 2010-08-17 | 0 | 1.52 | 1.69 | 1.52 | 1.52 | 00:00:00 | | 2010-08-18 | 0 | 1.52 | 1.69 | 1.52 | 1.52 | 00:00:00 | | 2010-08-19 | 300 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | | 2010-08-20 | 1,000 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | | 2010-08-23 | 0 | 1.58 | 1.69 | 1.58 | 1.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
