|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-01-10 | 0 | 1.12 | 1.20 | 1.12 | 1.12 | 00:00:00 | | 2012-01-11 | 0 | 1.12 | 1.20 | 1.12 | 1.12 | 00:00:00 | | 2012-01-12 | 100 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2012-01-13 | 0 | 1.12 | 1.20 | 1.12 | 1.12 | 00:00:00 | | 2012-01-16 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2012-01-17 | 400 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2012-01-18 | 0 | 1.10 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2012-01-19 | 0 | 1.16 | 1.20 | 1.16 | 1.16 | 00:00:00 | | 2012-01-20 | 1,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2012-01-23 | 0 | 1.10 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2012-01-24 | 0 | 1.10 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2012-01-25 | 100 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2012-01-26 | 1,100 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2012-01-27 | 0 | 1.10 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2012-01-30 | 0 | 1.10 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2012-01-31 | 0 | 1.10 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2012-02-01 | 0 | 1.10 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2012-02-02 | 0 | 1.10 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2012-02-03 | 0 | 1.10 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2012-02-06 | 0 | 1.10 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2012-02-07 | 0 | 1.10 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2012-02-08 | 0 | 1.10 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2012-02-09 | 0 | 1.16 | 1.20 | 1.16 | 1.16 | 00:00:00 | | 2012-02-10 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2012-02-13 | 900 | 1.20 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2012-02-14 | 0 | 1.10 | 1.25 | 1.10 | 1.10 | 00:00:00 | | 2012-02-15 | 0 | 1.10 | 1.25 | 1.10 | 1.10 | 00:00:00 | | 2012-02-16 | 0 | 1.10 | 1.25 | 1.10 | 1.10 | 00:00:00 | | 2012-02-17 | 1,500 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2012-02-20 | 100 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2012-02-21 | 0 | 1.25 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2012-02-22 | 3,100 | 1.05 | 1.15 | 1.05 | 1.15 | 00:00:00 | | 2012-02-23 | 0 | 1.20 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2012-02-24 | 0 | 1.20 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2012-02-27 | 200 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2012-02-28 | 0 | 1.20 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2012-02-29 | 200 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2012-03-01 | 0 | 1.10 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2012-03-02 | 0 | 1.10 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2012-03-05 | 0 | 1.10 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2012-03-06 | 0 | 1.10 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2012-03-07 | 0 | 1.10 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2012-03-08 | 0 | 1.10 | 1.19 | 1.10 | 1.10 | 00:00:00 | | 2012-03-09 | 0 | 1.12 | 1.20 | 1.12 | 1.12 | 00:00:00 | | 2012-03-12 | 0 | 1.12 | 1.18 | 1.12 | 1.12 | 00:00:00 | | 2012-03-13 | 400 | 1.20 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2012-03-14 | 0 | 1.15 | 1.25 | 1.15 | 1.15 | 00:00:00 | | 2012-03-15 | 0 | 1.15 | 1.25 | 1.15 | 1.15 | 00:00:00 | | 2012-03-16 | 0 | 1.15 | 1.25 | 1.15 | 1.15 | 00:00:00 | | 2012-03-19 | 1,600 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2012-03-20 | 2,000 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2012-03-21 | 0 | 1.12 | 1.17 | 1.12 | 1.12 | 00:00:00 | | 2012-03-22 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2012-03-23 | 0 | 1.12 | 1.17 | 1.12 | 1.12 | 00:00:00 | | 2012-03-26 | 0 | 1.12 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2012-03-27 | 0 | 1.12 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2012-03-28 | 0 | 1.12 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2012-03-29 | 0 | 1.12 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2012-03-30 | 0 | 1.12 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2012-04-02 | 0 | 1.10 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2012-04-03 | 0 | 1.10 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2012-04-04 | 600 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2012-04-05 | 0 | 1.00 | 1.10 | 1.00 | 1.00 | 00:00:00 | | 2012-04-06 | 0 | 1.00 | 1.10 | 1.00 | 1.00 | 00:00:00 | | 2012-04-09 | 0 | 1.00 | 1.10 | 1.00 | 1.00 | 00:00:00 | | 2012-04-10 | 0 | 1.00 | 1.10 | 1.00 | 1.00 | 00:00:00 | | 2012-04-11 | 0 | 1.00 | 1.10 | 1.00 | 1.00 | 00:00:00 | | 2012-04-12 | 1,000 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2012-04-13 | 0 | 1.00 | 1.08 | 1.00 | 1.00 | 00:00:00 | | 2012-04-16 | 0 | 1.00 | 1.14 | 1.00 | 1.00 | 00:00:00 | | 2012-04-17 | 0 | 1.00 | 1.11 | 1.00 | 1.00 | 00:00:00 | | 2012-04-18 | 0 | 1.00 | 1.14 | 1.00 | 1.00 | 00:00:00 | | 2012-04-19 | 0 | 1.00 | 1.14 | 1.00 | 1.00 | 00:00:00 | | 2012-04-20 | 0 | 1.00 | 1.14 | 1.00 | 1.00 | 00:00:00 | | 2012-04-23 | 400 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2012-04-24 | 0 | 1.00 | 1.07 | 1.00 | 1.00 | 00:00:00 | | 2012-04-25 | 0 | 1.00 | 1.10 | 1.00 | 1.00 | 00:00:00 | | 2012-04-26 | 0 | 1.00 | 1.10 | 1.00 | 1.00 | 00:00:00 | | 2012-04-27 | 0 | 1.00 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2012-04-30 | 0 | 1.00 | 1.10 | 1.00 | 1.00 | 00:00:00 | | 2012-05-01 | 0 | 1.00 | 1.10 | 1.00 | 1.00 | 00:00:00 | | 2012-05-02 | 0 | 1.00 | 1.10 | 1.00 | 1.00 | 00:00:00 | | 2012-05-03 | 1,400 | 1.10 | 1.14 | 1.10 | 1.14 | 00:00:00 | | 2012-05-04 | 2,000 | 1.06 | 1.06 | 1.05 | 1.05 | 00:00:00 | | 2012-05-07 | 0 | 1.00 | 1.14 | 1.00 | 1.00 | 00:00:00 | | 2012-05-08 | 0 | 1.02 | 1.14 | 1.02 | 1.02 | 00:00:00 | | 2012-05-09 | 0 | 1.02 | 1.14 | 1.02 | 1.02 | 00:00:00 | | 2012-05-10 | 200 | 1.02 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2012-05-11 | 0 | 1.00 | 1.09 | 1.00 | 1.00 | 00:00:00 | | 2012-05-14 | 0 | 1.00 | 1.04 | 1.00 | 1.00 | 00:00:00 | | 2012-05-15 | 600 | 1.04 | 1.04 | 1.00 | 1.00 | 00:00:00 | | 2012-05-16 | 0 | 0.99 | 1.04 | 0.99 | 0.99 | 00:00:00 | | 2012-05-17 | 1,000 | 0.99 | 0.99 | 0.95 | 0.95 | 00:00:00 | | 2012-05-18 | 0 | 0.90 | 1.04 | 0.90 | 0.90 | 00:00:00 | | 2012-05-21 | 0 | 1.00 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2012-05-22 | 2,400 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2012-05-23 | 0 | 0.90 | 0.94 | 0.90 | 0.90 | 00:00:00 | | 2012-05-24 | 0 | 0.90 | 0.94 | 0.90 | 0.90 | 00:00:00 | | 2012-05-25 | 0 | 0.90 | 0.94 | 0.90 | 0.90 | 00:00:00 | | 2012-05-28 | 0 | 0.92 | 0.94 | 0.92 | 0.92 | 00:00:00 | | 2012-05-29 | 900 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2012-05-30 | 0 | 0.92 | 0.95 | 0.92 | 0.92 | 00:00:00 | | 2012-05-31 | 0 | 0.92 | 0.95 | 0.92 | 0.92 | 00:00:00 | | 2012-06-01 | 2,100 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2012-06-04 | 6,600 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2012-06-05 | 0 | 0.90 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2012-06-06 | 0 | 0.90 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2012-06-07 | 0 | 0.90 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2012-06-08 | 0 | 0.94 | 0.95 | 0.94 | 0.94 | 00:00:00 | | 2012-06-11 | 2,500 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2012-06-12 | 0 | 0.90 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2012-06-13 | 0 | 0.92 | 0.95 | 0.92 | 0.92 | 00:00:00 | | 2012-06-14 | 800 | 0.95 | 0.95 | 0.94 | 0.94 | 00:00:00 | | 2012-06-15 | 0 | 0.92 | 0.95 | 0.92 | 0.92 | 00:00:00 | | 2012-06-18 | 0 | 0.92 | 0.95 | 0.92 | 0.92 | 00:00:00 | | 2012-06-19 | 0 | 0.92 | 0.95 | 0.92 | 0.92 | 00:00:00 | | 2012-06-20 | 1,600 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2012-06-21 | 900 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2012-06-22 | 1,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2012-06-25 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2012-06-26 | 2,000 | 0.92 | 0.92 | 0.85 | 0.86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
