|
 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 | | 2012-06-26 | 2,000 | 0.92 | 0.92 | 0.85 | 0.86 | 00:00:00 | | 2012-06-27 | 0 | 0.87 | 1.00 | 0.87 | 0.87 | 00:00:00 | | 2012-06-28 | 0 | 0.87 | 1.00 | 0.87 | 0.87 | 00:00:00 | | 2012-06-29 | 0 | 0.87 | 1.00 | 0.87 | 0.87 | 00:00:00 | | 2012-07-02 | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2012-07-03 | 0 | 0.89 | 0.95 | 0.89 | 0.89 | 00:00:00 | | 2012-07-04 | 0 | 0.89 | 0.95 | 0.89 | 0.89 | 00:00:00 | | 2012-07-05 | 0 | 0.87 | 0.99 | 0.87 | 0.87 | 00:00:00 | | 2012-07-06 | 400 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2012-07-09 | 0 | 0.87 | 0.99 | 0.87 | 0.87 | 00:00:00 | | 2012-07-10 | 0 | 0.87 | 0.90 | 0.87 | 0.87 | 00:00:00 | | 2012-07-11 | 0 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2012-07-12 | 0 | 0.87 | 0.90 | 0.87 | 0.87 | 00:00:00 | | 2012-07-13 | 5,400 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2012-07-16 | 0 | 0.87 | 0.99 | 0.87 | 0.87 | 00:00:00 | | 2012-07-17 | 0 | 0.87 | 0.99 | 0.87 | 0.87 | 00:00:00 | | 2012-07-18 | 0 | 0.87 | 0.99 | 0.87 | 0.87 | 00:00:00 | | 2012-07-19 | 2,500 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2012-07-20 | 500 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2012-07-23 | 400 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2012-07-24 | 0 | 0.98 | 1.00 | 0.98 | 0.98 | 00:00:00 | | 2012-07-25 | 0 | 0.99 | 1.00 | 0.99 | 0.99 | 00:00:00 | | 2012-07-26 | 1,700 | 1.00 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2012-07-27 | 0 | 1.06 | 1.20 | 1.06 | 1.06 | 00:00:00 | | 2012-07-30 | 1,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2012-07-31 | 0 | 1.15 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2012-08-01 | 0 | 1.12 | 1.25 | 1.12 | 1.12 | 00:00:00 | | 2012-08-02 | 1,600 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2012-08-03 | 0 | 1.10 | 1.25 | 1.10 | 1.10 | 00:00:00 | | 2012-08-06 | 0 | 1.14 | 1.25 | 1.14 | 1.14 | 00:00:00 | | 2012-08-07 | 0 | 1.14 | 1.25 | 1.14 | 1.14 | 00:00:00 | | 2012-08-08 | 6,600 | 1.14 | 1.15 | 1.14 | 1.14 | 00:00:00 | | 2012-08-09 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2012-08-10 | 0 | 1.15 | 1.25 | 1.15 | 1.15 | 00:00:00 | | 2012-08-13 | 2,500 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2012-08-14 | 2,900 | 1.15 | 1.25 | 1.15 | 1.25 | 00:00:00 | | 2012-08-15 | 0 | 1.18 | 1.23 | 1.18 | 1.18 | 00:00:00 | | 2012-08-16 | 1,100 | 1.18 | 1.25 | 1.18 | 1.25 | 00:00:00 | | 2012-08-17 | 19,700 | 1.25 | 1.35 | 1.25 | 1.25 | 00:00:00 | | 2012-08-20 | 0 | 1.20 | 1.34 | 1.20 | 1.20 | 00:00:00 | | 2012-08-21 | 400 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2012-08-22 | 25,200 | 1.34 | 1.40 | 1.34 | 1.35 | 00:00:00 | | 2012-08-23 | 300 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-08-24 | 400 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-08-27 | 1,500 | 1.45 | 1.60 | 1.45 | 1.60 | 00:00:00 | | 2012-08-28 | 0 | 1.50 | 1.60 | 1.50 | 1.50 | 00:00:00 | | 2012-08-29 | 5,200 | 1.60 | 1.83 | 1.60 | 1.80 | 00:00:00 | | 2012-08-30 | 1,100 | 1.80 | 1.90 | 1.75 | 1.90 | 00:00:00 | | 2012-08-31 | 0 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2012-09-03 | 700 | 1.80 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2012-09-04 | 1,600 | 1.73 | 1.73 | 1.60 | 1.60 | 00:00:00 | | 2012-09-05 | 400 | 1.68 | 1.70 | 1.68 | 1.70 | 00:00:00 | | 2012-09-06 | 0 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2012-09-07 | 2,700 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2012-09-10 | 1,500 | 1.31 | 1.50 | 1.31 | 1.50 | 00:00:00 | | 2012-09-11 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2012-09-12 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2012-09-13 | 400 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2012-09-14 | 100 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2012-09-17 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2012-09-18 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2012-09-19 | 500 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2012-09-20 | 0 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2012-09-21 | 0 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2012-09-24 | 0 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2012-09-25 | 1,300 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-09-26 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-09-27 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-09-28 | 600 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-10-01 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-10-02 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-10-03 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-10-04 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-10-05 | 0 | 1.40 | 1.43 | 1.40 | 1.40 | 00:00:00 | | 2012-10-08 | 300 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-10-09 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-10-10 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-10-11 | 1,000 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-10-12 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-10-15 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-10-16 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-10-17 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-10-18 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-10-19 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-10-22 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-10-23 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-10-24 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-10-25 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-10-26 | 2,000 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-10-29 | 1,000 | 1.45 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2012-10-30 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-10-31 | 500 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-11-01 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-11-02 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-11-05 | 500 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-11-06 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-11-07 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-11-08 | 0 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2012-11-09 | 0 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2012-11-12 | 0 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2012-11-13 | 0 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2012-11-14 | 0 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2012-11-15 | 0 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2012-11-16 | 0 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2012-11-19 | 0 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2012-11-20 | 0 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2012-11-21 | 0 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2012-11-22 | 0 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2012-11-23 | 0 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2012-11-26 | 0 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2012-11-27 | 0 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2012-11-28 | 0 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2012-11-29 | 0 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2012-11-30 | 0 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2012-12-03 | 0 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2012-12-04 | 0 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2012-12-05 | 0 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2012-12-06 | 0 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2012-12-07 | 0 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2012-12-10 | 0 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2012-12-11 | 0 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
