|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-02-07 | 1,700 | 1.75 | 1.80 | 1.75 | 1.80 | 00:00:00 | | 2011-02-08 | 700 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2011-02-09 | 500 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2011-02-10 | 0 | 1.75 | 1.89 | 1.75 | 1.75 | 00:00:00 | | 2011-02-11 | 0 | 1.75 | 1.89 | 1.75 | 1.75 | 00:00:00 | | 2011-02-14 | 1,200 | 1.70 | 1.85 | 1.70 | 1.85 | 00:00:00 | | 2011-02-15 | 0 | 1.70 | 1.85 | 1.70 | 1.70 | 00:00:00 | | 2011-02-16 | 0 | 1.78 | 1.85 | 1.78 | 1.78 | 00:00:00 | | 2011-02-17 | 0 | 1.71 | 1.85 | 1.71 | 1.71 | 00:00:00 | | 2011-02-18 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2011-02-21 | 1,000 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2011-02-22 | 500 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2011-02-23 | 100 | 1.81 | 1.81 | 1.81 | 1.81 | 00:00:00 | | 2011-02-24 | 0 | 1.80 | 1.89 | 1.80 | 1.80 | 00:00:00 | | 2011-02-25 | 0 | 1.80 | 1.89 | 1.80 | 1.80 | 00:00:00 | | 2011-02-28 | 1,000 | 1.81 | 1.89 | 1.81 | 1.89 | 00:00:00 | | 2011-03-01 | 0 | 1.80 | 1.89 | 1.80 | 1.80 | 00:00:00 | | 2011-03-02 | 0 | 1.80 | 1.89 | 1.80 | 1.80 | 00:00:00 | | 2011-03-03 | 500 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2011-03-04 | 0 | 1.75 | 1.88 | 1.75 | 1.75 | 00:00:00 | | 2011-03-07 | 0 | 1.75 | 1.89 | 1.75 | 1.75 | 00:00:00 | | 2011-03-08 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2011-03-09 | 300 | 1.75 | 1.75 | 1.70 | 1.70 | 00:00:00 | | 2011-03-10 | 2,100 | 1.65 | 1.70 | 1.57 | 1.70 | 00:00:00 | | 2011-03-11 | 500 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2011-03-14 | 0 | 1.60 | 1.75 | 1.60 | 1.60 | 00:00:00 | | 2011-03-15 | 0 | 1.60 | 1.70 | 1.60 | 1.60 | 00:00:00 | | 2011-03-16 | 7,200 | 1.57 | 1.79 | 1.50 | 1.79 | 00:00:00 | | 2011-03-17 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2011-03-18 | 0 | 1.66 | 1.80 | 1.66 | 1.66 | 00:00:00 | | 2011-03-21 | 0 | 1.66 | 1.80 | 1.66 | 1.66 | 00:00:00 | | 2011-03-22 | 0 | 1.79 | 1.80 | 1.79 | 1.79 | 00:00:00 | | 2011-03-23 | 0 | 1.65 | 1.79 | 1.65 | 1.65 | 00:00:00 | | 2011-03-24 | 0 | 1.65 | 1.79 | 1.65 | 1.65 | 00:00:00 | | 2011-03-25 | 0 | 1.65 | 1.79 | 1.65 | 1.65 | 00:00:00 | | 2011-03-28 | 1,000 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2011-03-29 | 0 | 1.61 | 1.65 | 1.61 | 1.61 | 00:00:00 | | 2011-03-30 | 1,100 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2011-03-31 | 0 | 1.66 | 1.69 | 1.66 | 1.66 | 00:00:00 | | 2011-04-01 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2011-04-04 | 0 | 1.62 | 1.69 | 1.62 | 1.62 | 00:00:00 | | 2011-04-05 | 0 | 1.61 | 1.61 | 1.61 | 1.61 | 00:00:00 | | 2011-04-06 | 0 | 1.62 | 1.75 | 1.62 | 1.62 | 00:00:00 | | 2011-04-07 | 0 | 1.62 | 1.75 | 1.62 | 1.62 | 00:00:00 | | 2011-04-08 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2011-04-11 | 200 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2011-04-12 | 0 | 1.65 | 1.75 | 1.65 | 1.65 | 00:00:00 | | 2011-04-13 | 0 | 1.62 | 1.75 | 1.62 | 1.62 | 00:00:00 | | 2011-04-14 | 0 | 1.62 | 1.75 | 1.62 | 1.62 | 00:00:00 | | 2011-04-15 | 0 | 1.62 | 1.75 | 1.62 | 1.62 | 00:00:00 | | 2011-04-18 | 200 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2011-04-19 | 0 | 1.62 | 1.75 | 1.62 | 1.62 | 00:00:00 | | 2011-04-20 | 0 | 1.62 | 1.75 | 1.62 | 1.62 | 00:00:00 | | 2011-04-21 | 0 | 1.60 | 1.75 | 1.60 | 1.60 | 00:00:00 | | 2011-04-22 | 0 | 1.60 | 1.75 | 1.60 | 1.60 | 00:00:00 | | 2011-04-25 | 0 | 1.60 | 1.75 | 1.60 | 1.60 | 00:00:00 | | 2011-04-26 | 0 | 1.60 | 1.75 | 1.60 | 1.60 | 00:00:00 | | 2011-04-27 | 0 | 1.60 | 1.75 | 1.60 | 1.60 | 00:00:00 | | 2011-04-28 | 4,000 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2011-04-29 | 0 | 1.65 | 1.74 | 1.65 | 1.65 | 00:00:00 | | 2011-05-02 | 0 | 1.65 | 1.74 | 1.65 | 1.65 | 00:00:00 | | 2011-05-03 | 0 | 1.65 | 1.74 | 1.65 | 1.65 | 00:00:00 | | 2011-05-04 | 0 | 1.65 | 1.74 | 1.65 | 1.65 | 00:00:00 | | 2011-05-05 | 0 | 1.65 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2011-05-06 | 0 | 1.65 | 1.79 | 1.65 | 1.65 | 00:00:00 | | 2011-05-09 | 0 | 1.65 | 1.76 | 1.65 | 1.65 | 00:00:00 | | 2011-05-10 | 0 | 1.65 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2011-05-11 | 0 | 1.65 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2011-05-12 | 0 | 1.65 | 1.72 | 1.65 | 1.65 | 00:00:00 | | 2011-05-13 | 500 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2011-05-16 | 0 | 1.60 | 1.71 | 1.60 | 1.60 | 00:00:00 | | 2011-05-17 | 0 | 1.60 | 1.74 | 1.60 | 1.60 | 00:00:00 | | 2011-05-18 | 0 | 1.60 | 1.65 | 1.60 | 1.60 | 00:00:00 | | 2011-05-19 | 0 | 1.60 | 1.74 | 1.60 | 1.60 | 00:00:00 | | 2011-05-20 | 0 | 1.60 | 1.65 | 1.60 | 1.60 | 00:00:00 | | 2011-05-23 | 0 | 1.60 | 1.69 | 1.60 | 1.60 | 00:00:00 | | 2011-05-24 | 0 | 1.60 | 1.64 | 1.60 | 1.60 | 00:00:00 | | 2011-05-25 | 0 | 1.60 | 1.74 | 1.60 | 1.60 | 00:00:00 | | 2011-05-26 | 0 | 1.60 | 1.66 | 1.60 | 1.60 | 00:00:00 | | 2011-05-27 | 0 | 1.60 | 1.64 | 1.60 | 1.60 | 00:00:00 | | 2011-05-30 | 0 | 1.60 | 1.74 | 1.60 | 1.60 | 00:00:00 | | 2011-05-31 | 0 | 1.60 | 1.64 | 1.60 | 1.60 | 00:00:00 | | 2011-06-01 | 0 | 1.60 | 1.64 | 1.60 | 1.60 | 00:00:00 | | 2011-06-02 | 500 | 1.70 | 1.70 | 1.60 | 1.60 | 00:00:00 | | 2011-06-03 | 4,800 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2011-06-06 | 0 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2011-06-07 | 0 | 1.42 | 1.43 | 1.42 | 1.42 | 00:00:00 | | 2011-06-08 | 0 | 1.42 | 1.43 | 1.42 | 1.42 | 00:00:00 | | 2011-06-09 | 0 | 1.42 | 1.43 | 1.42 | 1.42 | 00:00:00 | | 2011-06-10 | 0 | 1.42 | 1.43 | 1.42 | 1.42 | 00:00:00 | | 2011-06-13 | 300 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2011-06-14 | 0 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2011-06-15 | 0 | 1.42 | 1.43 | 1.42 | 1.43 | 00:00:00 | | 2011-06-16 | 5,200 | 1.42 | 1.50 | 1.42 | 1.50 | 00:00:00 | | 2011-06-17 | 1,000 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2011-06-20 | 2,700 | 1.65 | 1.70 | 1.65 | 1.68 | 00:00:00 | | 2011-06-21 | 4,600 | 1.70 | 1.88 | 1.70 | 1.80 | 00:00:00 | | 2011-06-22 | 8,200 | 1.87 | 1.99 | 1.87 | 1.95 | 00:00:00 | | 2011-06-23 | 700 | 1.95 | 1.97 | 1.86 | 1.97 | 00:00:00 | | 2011-06-24 | 0 | 1.85 | 1.90 | 1.85 | 1.85 | 00:00:00 | | 2011-06-27 | 1,200 | 1.94 | 1.95 | 1.93 | 1.93 | 00:00:00 | | 2011-06-28 | 2,000 | 1.92 | 1.93 | 1.91 | 1.93 | 00:00:00 | | 2011-06-29 | 4,100 | 1.90 | 1.99 | 1.90 | 1.99 | 00:00:00 | | 2011-06-30 | 1,400 | 1.98 | 2.00 | 1.98 | 2.00 | 00:00:00 | | 2011-07-01 | 0 | 1.99 | 2.00 | 1.99 | 1.99 | 00:00:00 | | 2011-07-04 | 900 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2011-07-05 | 500 | 2.10 | 2.16 | 2.10 | 2.16 | 00:00:00 | | 2011-07-06 | 100 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2011-07-07 | 0 | 2.00 | 2.14 | 2.00 | 2.00 | 00:00:00 | | 2011-07-08 | 0 | 2.00 | 2.14 | 2.00 | 2.00 | 00:00:00 | | 2011-07-11 | 1,100 | 2.01 | 2.01 | 2.01 | 2.01 | 00:00:00 | | 2011-07-12 | 1,400 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2011-07-13 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2011-07-14 | 0 | 1.98 | 2.00 | 1.98 | 1.98 | 00:00:00 | | 2011-07-15 | 2,500 | 1.98 | 1.98 | 1.78 | 1.90 | 00:00:00 | | 2011-07-18 | 100 | 1.75 | 1.90 | 1.75 | 1.90 | 00:00:00 | | 2011-07-19 | 0 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2011-07-20 | 0 | 1.75 | 1.90 | 1.75 | 1.75 | 00:00:00 | | 2011-07-21 | 0 | 1.75 | 1.90 | 1.75 | 1.75 | 00:00:00 | | 2011-07-22 | 0 | 1.75 | 1.90 | 1.75 | 1.75 | 00:00:00 | | 2011-07-25 | 1,000 | 1.90 | 1.95 | 1.90 | 1.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
