|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-07-25 | 1,000 | 1.90 | 1.95 | 1.90 | 1.95 | 00:00:00 | | 2011-07-26 | 1,100 | 2.10 | 2.10 | 1.95 | 2.00 | 00:00:00 | | 2011-07-27 | 0 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2011-07-28 | 0 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2011-07-29 | 0 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2011-08-01 | 0 | 1.95 | 2.03 | 1.95 | 1.95 | 00:00:00 | | 2011-08-02 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2011-08-03 | 0 | 1.80 | 1.95 | 1.80 | 1.80 | 00:00:00 | | 2011-08-04 | 0 | 1.80 | 1.95 | 1.80 | 1.80 | 00:00:00 | | 2011-08-05 | 500 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2011-08-08 | 3,000 | 1.60 | 1.65 | 1.50 | 1.65 | 00:00:00 | | 2011-08-09 | 0 | 1.50 | 1.65 | 1.50 | 1.50 | 00:00:00 | | 2011-08-10 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2011-08-11 | 0 | 1.50 | 1.65 | 1.50 | 1.50 | 00:00:00 | | 2011-08-12 | 0 | 1.51 | 1.65 | 1.51 | 1.51 | 00:00:00 | | 2011-08-15 | 100 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2011-08-16 | 100 | 1.46 | 1.46 | 1.45 | 1.45 | 00:00:00 | | 2011-08-17 | 500 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2011-08-18 | 0 | 1.50 | 1.65 | 1.50 | 1.50 | 00:00:00 | | 2011-08-19 | 100 | 1.65 | 1.65 | 1.50 | 1.50 | 00:00:00 | | 2011-08-22 | 2,500 | 1.51 | 1.51 | 1.40 | 1.40 | 00:00:00 | | 2011-08-23 | 0 | 1.40 | 1.55 | 1.40 | 1.40 | 00:00:00 | | 2011-08-24 | 0 | 1.40 | 1.55 | 1.40 | 1.40 | 00:00:00 | | 2011-08-25 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2011-08-26 | 0 | 1.40 | 1.55 | 1.40 | 1.40 | 00:00:00 | | 2011-08-29 | 0 | 1.40 | 1.55 | 1.40 | 1.40 | 00:00:00 | | 2011-08-30 | 0 | 1.40 | 1.55 | 1.40 | 1.55 | 00:00:00 | | 2011-08-31 | 100 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2011-09-01 | 0 | 1.50 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2011-09-02 | 1,000 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2011-09-05 | 1,000 | 1.48 | 1.55 | 1.48 | 1.55 | 00:00:00 | | 2011-09-06 | 0 | 1.40 | 1.55 | 1.40 | 1.40 | 00:00:00 | | 2011-09-07 | 0 | 1.40 | 1.55 | 1.40 | 1.40 | 00:00:00 | | 2011-09-08 | 0 | 1.40 | 1.55 | 1.40 | 1.40 | 00:00:00 | | 2011-09-09 | 0 | 1.40 | 1.55 | 1.40 | 1.40 | 00:00:00 | | 2011-09-12 | 0 | 1.40 | 1.55 | 1.40 | 1.40 | 00:00:00 | | 2011-09-13 | 100 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2011-09-14 | 2,300 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2011-09-15 | 0 | 1.35 | 1.50 | 1.35 | 1.35 | 00:00:00 | | 2011-09-16 | 0 | 1.40 | 1.50 | 1.40 | 1.40 | 00:00:00 | | 2011-09-19 | 1,000 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2011-09-20 | 900 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2011-09-21 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2011-09-22 | 0 | 1.45 | 1.55 | 1.45 | 1.45 | 00:00:00 | | 2011-09-23 | 500 | 1.45 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2011-09-26 | 0 | 1.32 | 1.40 | 1.32 | 1.32 | 00:00:00 | | 2011-09-27 | 0 | 1.32 | 1.40 | 1.32 | 1.32 | 00:00:00 | | 2011-09-28 | 300 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2011-09-29 | 0 | 1.32 | 1.40 | 1.32 | 1.32 | 00:00:00 | | 2011-09-30 | 0 | 1.32 | 1.40 | 1.32 | 1.32 | 00:00:00 | | 2011-10-03 | 0 | 1.36 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2011-10-04 | 0 | 1.36 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2011-10-05 | 0 | 1.36 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2011-10-06 | 0 | 1.36 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2011-10-07 | 0 | 1.36 | 1.39 | 1.36 | 1.36 | 00:00:00 | | 2011-10-10 | 0 | 1.36 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2011-10-11 | 0 | 1.30 | 1.40 | 1.30 | 1.30 | 00:00:00 | | 2011-10-12 | 0 | 1.36 | 1.39 | 1.36 | 1.36 | 00:00:00 | | 2011-10-13 | 0 | 1.36 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2011-10-14 | 1,900 | 1.36 | 1.40 | 1.36 | 1.40 | 00:00:00 | | 2011-10-18 | 0 | 1.36 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2011-10-19 | 0 | 1.36 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2011-10-20 | 0 | 1.36 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2011-10-21 | 0 | 1.36 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2011-10-24 | 0 | 1.36 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2011-10-25 | 0 | 1.36 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2011-10-26 | 0 | 1.36 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2011-10-27 | 0 | 1.36 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2011-10-28 | 0 | 1.36 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2011-10-31 | 0 | 1.30 | 1.40 | 1.30 | 1.30 | 00:00:00 | | 2011-11-01 | 0 | 1.30 | 1.39 | 1.30 | 1.30 | 00:00:00 | | 2011-11-02 | 0 | 1.30 | 1.39 | 1.30 | 1.30 | 00:00:00 | | 2011-11-03 | 1,900 | 1.39 | 1.40 | 1.39 | 1.40 | 00:00:00 | | 2011-11-04 | 0 | 1.30 | 1.40 | 1.30 | 1.30 | 00:00:00 | | 2011-11-07 | 0 | 1.30 | 1.45 | 1.30 | 1.30 | 00:00:00 | | 2011-11-08 | 0 | 1.30 | 1.45 | 1.30 | 1.30 | 00:00:00 | | 2011-11-09 | 0 | 1.30 | 1.39 | 1.30 | 1.30 | 00:00:00 | | 2011-11-10 | 0 | 1.30 | 1.39 | 1.30 | 1.30 | 00:00:00 | | 2011-11-11 | 0 | 1.30 | 1.39 | 1.30 | 1.30 | 00:00:00 | | 2011-11-14 | 3,300 | 1.39 | 1.40 | 1.39 | 1.40 | 00:00:00 | | 2011-11-15 | 0 | 1.40 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2011-11-16 | 10,500 | 1.45 | 1.55 | 1.45 | 1.50 | 00:00:00 | | 2011-11-17 | 0 | 1.40 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2011-11-18 | 0 | 1.40 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2011-11-21 | 1,500 | 1.45 | 1.50 | 1.45 | 1.50 | 00:00:00 | | 2011-11-22 | 0 | 1.50 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2011-11-23 | 0 | 1.50 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2011-11-24 | 0 | 1.50 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2011-11-25 | 0 | 1.50 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2011-11-28 | 200 | 1.50 | 1.50 | 1.40 | 1.40 | 00:00:00 | | 2011-11-29 | 0 | 1.40 | 1.55 | 1.40 | 1.40 | 00:00:00 | | 2011-11-30 | 0 | 1.40 | 1.55 | 1.40 | 1.40 | 00:00:00 | | 2011-12-01 | 0 | 1.40 | 1.55 | 1.40 | 1.40 | 00:00:00 | | 2011-12-02 | 500 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2011-12-05 | 0 | 1.30 | 1.40 | 1.30 | 1.30 | 00:00:00 | | 2011-12-06 | 0 | 1.30 | 1.40 | 1.30 | 1.30 | 00:00:00 | | 2011-12-07 | 0 | 1.30 | 1.40 | 1.30 | 1.30 | 00:00:00 | | 2011-12-08 | 0 | 1.30 | 1.40 | 1.30 | 1.30 | 00:00:00 | | 2011-12-09 | 0 | 1.30 | 1.38 | 1.30 | 1.30 | 00:00:00 | | 2011-12-12 | 200 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2011-12-13 | 0 | 1.31 | 1.40 | 1.31 | 1.31 | 00:00:00 | | 2011-12-14 | 200 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2011-12-15 | 0 | 1.35 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2011-12-16 | 0 | 1.35 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2011-12-19 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2011-12-20 | 0 | 1.35 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2011-12-21 | 0 | 1.35 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2011-12-22 | 0 | 1.35 | 1.50 | 1.35 | 1.35 | 00:00:00 | | 2011-12-23 | 200 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2011-12-26 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2011-12-27 | 3,000 | 1.35 | 1.35 | 1.30 | 1.30 | 00:00:00 | | 2011-12-28 | 3,100 | 1.30 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2011-12-29 | 4,100 | 1.25 | 1.25 | 1.15 | 1.15 | 00:00:00 | | 2011-12-30 | 0 | 1.11 | 1.19 | 1.11 | 1.11 | 00:00:00 | | 2012-01-02 | 0 | 1.12 | 1.19 | 1.12 | 1.12 | 00:00:00 | | 2012-01-03 | 1,700 | 1.19 | 1.19 | 1.15 | 1.15 | 00:00:00 | | 2012-01-04 | 0 | 1.12 | 1.20 | 1.12 | 1.12 | 00:00:00 | | 2012-01-05 | 0 | 1.20 | 1.20 | 1.12 | 1.12 | 00:00:00 | | 2012-01-06 | 0 | 1.12 | 1.20 | 1.12 | 1.12 | 00:00:00 | | 2012-01-09 | 0 | 1.12 | 1.20 | 1.12 | 1.12 | 00:00:00 | | 2012-01-10 | 0 | 1.12 | 1.20 | 1.12 | 1.12 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
