|
 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 | | 2010-08-23 | 0 | 1.58 | 1.69 | 1.58 | 1.58 | 00:00:00 | | 2010-08-24 | 0 | 1.58 | 1.69 | 1.58 | 1.58 | 00:00:00 | | 2010-08-25 | 0 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | | 2010-08-26 | 3,300 | 1.58 | 1.80 | 1.58 | 1.75 | 00:00:00 | | 2010-08-27 | 700 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2010-08-30 | 800 | 1.95 | 1.95 | 1.90 | 1.90 | 00:00:00 | | 2010-08-31 | 3,100 | 1.71 | 1.75 | 1.71 | 1.75 | 00:00:00 | | 2010-09-01 | 0 | 1.73 | 1.75 | 1.73 | 1.73 | 00:00:00 | | 2010-09-02 | 100 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2010-09-03 | 1,300 | 1.75 | 1.75 | 1.72 | 1.74 | 00:00:00 | | 2010-09-06 | 500 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2010-09-07 | 200 | 1.80 | 1.80 | 1.78 | 1.78 | 00:00:00 | | 2010-09-08 | 0 | 1.75 | 1.78 | 1.75 | 1.75 | 00:00:00 | | 2010-09-09 | 500 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | | 2010-09-10 | 0 | 1.75 | 1.85 | 1.75 | 1.75 | 00:00:00 | | 2010-09-13 | 0 | 1.75 | 1.85 | 1.75 | 1.75 | 00:00:00 | | 2010-09-14 | 1,800 | 1.75 | 1.85 | 1.75 | 1.85 | 00:00:00 | | 2010-09-15 | 0 | 1.85 | 1.90 | 1.85 | 1.85 | 00:00:00 | | 2010-09-16 | 0 | 1.85 | 1.90 | 1.85 | 1.85 | 00:00:00 | | 2010-09-17 | 0 | 1.85 | 1.90 | 1.85 | 1.85 | 00:00:00 | | 2010-09-20 | 6,700 | 1.85 | 1.85 | 1.75 | 1.75 | 00:00:00 | | 2010-09-21 | 0 | 1.75 | 1.77 | 1.75 | 1.75 | 00:00:00 | | 2010-09-22 | 38,900 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | | 2010-09-23 | 4,300 | 1.78 | 1.86 | 1.78 | 1.86 | 00:00:00 | | 2010-09-24 | 4,100 | 1.90 | 1.95 | 1.90 | 1.95 | 00:00:00 | | 2010-09-27 | 7,600 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2010-09-28 | 33,100 | 2.03 | 2.03 | 2.03 | 2.03 | 00:00:00 | | 2010-09-29 | 22,200 | 2.03 | 2.09 | 2.03 | 2.05 | 00:00:00 | | 2010-09-30 | 21,400 | 2.05 | 2.07 | 2.05 | 2.05 | 00:00:00 | | 2010-10-01 | 50,400 | 1.90 | 2.05 | 1.85 | 1.97 | 00:00:00 | | 2010-10-04 | 0 | 1.92 | 2.08 | 1.92 | 1.92 | 00:00:00 | | 2010-10-05 | 0 | 1.91 | 2.04 | 1.91 | 1.91 | 00:00:00 | | 2010-10-06 | 22,900 | 2.04 | 2.09 | 2.04 | 2.09 | 00:00:00 | | 2010-10-07 | 24,800 | 2.08 | 2.08 | 2.08 | 2.08 | 00:00:00 | | 2010-10-08 | 22,100 | 2.09 | 2.10 | 2.09 | 2.09 | 00:00:00 | | 2010-10-11 | 24,900 | 1.92 | 2.00 | 1.92 | 2.00 | 00:00:00 | | 2010-10-12 | 27,500 | 1.99 | 1.99 | 1.92 | 1.92 | 00:00:00 | | 2010-10-13 | 30,000 | 2.08 | 2.08 | 2.08 | 2.08 | 00:00:00 | | 2010-10-14 | 25,400 | 2.08 | 2.09 | 2.08 | 2.09 | 00:00:00 | | 2010-10-15 | 46,200 | 2.08 | 2.08 | 1.96 | 1.96 | 00:00:00 | | 2010-10-18 | 15,700 | 1.96 | 1.96 | 1.91 | 1.91 | 00:00:00 | | 2010-10-19 | 22,600 | 1.90 | 1.90 | 1.83 | 1.83 | 00:00:00 | | 2010-10-20 | 25,100 | 1.90 | 1.90 | 1.83 | 1.83 | 00:00:00 | | 2010-10-21 | 0 | 1.81 | 1.89 | 1.81 | 1.81 | 00:00:00 | | 2010-10-22 | 0 | 1.84 | 1.88 | 1.84 | 1.84 | 00:00:00 | | 2010-10-25 | 28,900 | 1.97 | 1.97 | 1.83 | 1.84 | 00:00:00 | | 2010-10-26 | 25,000 | 1.83 | 1.83 | 1.83 | 1.83 | 00:00:00 | | 2010-10-27 | 13,500 | 1.83 | 1.83 | 1.83 | 1.83 | 00:00:00 | | 2010-10-28 | 0 | 1.81 | 1.92 | 1.81 | 1.81 | 00:00:00 | | 2010-10-29 | 0 | 1.81 | 1.83 | 1.81 | 1.81 | 00:00:00 | | 2010-11-01 | 0 | 1.81 | 1.90 | 1.81 | 1.81 | 00:00:00 | | 2010-11-02 | 0 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2010-11-03 | 0 | 1.81 | 1.88 | 1.81 | 1.81 | 00:00:00 | | 2010-11-04 | 0 | 1.83 | 1.88 | 1.83 | 1.83 | 00:00:00 | | 2010-11-05 | 0 | 1.81 | 1.88 | 1.81 | 1.81 | 00:00:00 | | 2010-11-08 | 0 | 1.81 | 1.88 | 1.81 | 1.81 | 00:00:00 | | 2010-11-09 | 0 | 1.75 | 1.88 | 1.75 | 1.75 | 00:00:00 | | 2010-11-10 | 0 | 1.75 | 1.88 | 1.75 | 1.75 | 00:00:00 | | 2010-11-11 | 100 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | | 2010-11-12 | 0 | 1.75 | 1.85 | 1.75 | 1.75 | 00:00:00 | | 2010-11-15 | 100 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2010-11-16 | 500 | 1.83 | 1.83 | 1.83 | 1.83 | 00:00:00 | | 2010-11-17 | 0 | 1.72 | 1.85 | 1.72 | 1.72 | 00:00:00 | | 2010-11-18 | 3,100 | 1.81 | 1.94 | 1.81 | 1.94 | 00:00:00 | | 2010-11-19 | 0 | 1.82 | 1.82 | 1.82 | 1.82 | 00:00:00 | | 2010-11-22 | 200 | 1.80 | 1.80 | 1.73 | 1.73 | 00:00:00 | | 2010-11-23 | 0 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2010-11-24 | 0 | 1.70 | 1.88 | 1.70 | 1.70 | 00:00:00 | | 2010-11-25 | 0 | 1.70 | 1.85 | 1.70 | 1.70 | 00:00:00 | | 2010-11-26 | 0 | 1.70 | 1.85 | 1.70 | 1.70 | 00:00:00 | | 2010-11-29 | 0 | 1.70 | 1.85 | 1.70 | 1.70 | 00:00:00 | | 2010-11-30 | 0 | 1.70 | 1.79 | 1.70 | 1.70 | 00:00:00 | | 2010-12-01 | 500 | 1.84 | 1.84 | 1.84 | 1.84 | 00:00:00 | | 2010-12-02 | 200 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2010-12-03 | 0 | 1.75 | 1.84 | 1.75 | 1.75 | 00:00:00 | | 2010-12-06 | 0 | 1.70 | 1.84 | 1.70 | 1.70 | 00:00:00 | | 2010-12-07 | 0 | 1.80 | 1.84 | 1.80 | 1.80 | 00:00:00 | | 2010-12-08 | 0 | 1.84 | 1.84 | 1.84 | 1.84 | 00:00:00 | | 2010-12-09 | 0 | 1.80 | 1.84 | 1.80 | 1.80 | 00:00:00 | | 2010-12-10 | 600 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2010-12-13 | 0 | 1.70 | 1.85 | 1.70 | 1.70 | 00:00:00 | | 2010-12-14 | 0 | 1.71 | 1.85 | 1.71 | 1.71 | 00:00:00 | | 2010-12-15 | 200 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2010-12-16 | 0 | 1.70 | 1.85 | 1.70 | 1.70 | 00:00:00 | | 2010-12-17 | 0 | 1.71 | 1.85 | 1.71 | 1.71 | 00:00:00 | | 2010-12-20 | 0 | 1.70 | 1.85 | 1.70 | 1.70 | 00:00:00 | | 2010-12-21 | 0 | 1.70 | 1.85 | 1.70 | 1.70 | 00:00:00 | | 2010-12-22 | 0 | 1.70 | 1.85 | 1.70 | 1.70 | 00:00:00 | | 2010-12-23 | 0 | 1.70 | 1.85 | 1.70 | 1.70 | 00:00:00 | | 2010-12-24 | 0 | 1.70 | 1.85 | 1.70 | 1.70 | 00:00:00 | | 2010-12-27 | 0 | 1.70 | 1.85 | 1.70 | 1.70 | 00:00:00 | | 2010-12-28 | 0 | 1.70 | 1.85 | 1.70 | 1.70 | 00:00:00 | | 2010-12-29 | 100 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2010-12-30 | 0 | 1.73 | 1.85 | 1.73 | 1.73 | 00:00:00 | | 2010-12-31 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2011-01-03 | 0 | 1.70 | 1.85 | 1.70 | 1.70 | 00:00:00 | | 2011-01-04 | 0 | 1.70 | 1.85 | 1.70 | 1.70 | 00:00:00 | | 2011-01-05 | 0 | 1.70 | 1.85 | 1.70 | 1.70 | 00:00:00 | | 2011-01-06 | 0 | 1.70 | 1.85 | 1.70 | 1.70 | 00:00:00 | | 2011-01-07 | 0 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2011-01-10 | 0 | 1.71 | 1.85 | 1.71 | 1.71 | 00:00:00 | | 2011-01-11 | 0 | 1.75 | 1.85 | 1.75 | 1.75 | 00:00:00 | | 2011-01-12 | 0 | 1.78 | 1.85 | 1.78 | 1.78 | 00:00:00 | | 2011-01-13 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2011-01-14 | 0 | 1.82 | 1.85 | 1.82 | 1.82 | 00:00:00 | | 2011-01-17 | 200 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2011-01-18 | 0 | 1.75 | 1.85 | 1.75 | 1.75 | 00:00:00 | | 2011-01-19 | 200 | 1.84 | 1.84 | 1.84 | 1.84 | 00:00:00 | | 2011-01-20 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2011-01-21 | 0 | 1.75 | 1.85 | 1.75 | 1.75 | 00:00:00 | | 2011-01-24 | 500 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2011-01-25 | 0 | 1.75 | 1.90 | 1.75 | 1.75 | 00:00:00 | | 2011-01-26 | 0 | 1.75 | 1.90 | 1.75 | 1.75 | 00:00:00 | | 2011-01-27 | 0 | 1.75 | 1.89 | 1.75 | 1.75 | 00:00:00 | | 2011-01-28 | 0 | 1.75 | 1.89 | 1.75 | 1.75 | 00:00:00 | | 2011-01-31 | 0 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2011-02-01 | 600 | 1.85 | 1.90 | 1.85 | 1.90 | 00:00:00 | | 2011-02-02 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2011-02-03 | 0 | 1.75 | 1.90 | 1.75 | 1.75 | 00:00:00 | | 2011-02-04 | 100 | 1.89 | 1.89 | 1.89 | 1.89 | 00:00:00 | | 2011-02-07 | 1,700 | 1.75 | 1.80 | 1.75 | 1.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
