|
 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 | | 2012-12-11 | 0 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2012-12-12 | 0 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2012-12-13 | 0 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2012-12-14 | 500 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2012-12-17 | 600 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2012-12-18 | 2,000 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-12-19 | 1,800 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-12-20 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-12-21 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-12-24 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-12-25 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-12-26 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-12-27 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-12-28 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-12-31 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2013-01-01 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2013-01-02 | 2,000 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2013-01-03 | 0 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2013-01-04 | 0 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2013-01-07 | 0 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2013-01-08 | 0 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2013-01-09 | 0 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2013-01-10 | 0 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2013-01-11 | 0 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2013-01-14 | 0 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2013-01-15 | 0 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2013-01-16 | 0 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2013-01-17 | 0 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2013-01-18 | 1,900 | 1.30 | 1.35 | 1.30 | 1.35 | 00:00:00 | | 2013-01-21 | 2,000 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2013-01-22 | 0 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2013-01-23 | 14,000 | 1.39 | 1.39 | 1.38 | 1.38 | 00:00:00 | | 2013-01-24 | 1,000 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2013-01-25 | 0 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2013-01-28 | 0 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2013-01-29 | 0 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2013-01-30 | 0 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2013-01-31 | 0 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2013-02-01 | 0 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2013-02-04 | 0 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2013-02-05 | 500 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2013-02-06 | 0 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2013-02-07 | 1,200 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2013-02-08 | 800 | 1.32 | 1.35 | 1.32 | 1.35 | 00:00:00 | | 2013-02-11 | 300 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2013-02-12 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2013-02-13 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2013-02-14 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2013-02-15 | 100 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2013-02-18 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2013-02-19 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2013-02-20 | 1,900 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2013-02-21 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2013-02-22 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2013-02-25 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2013-02-26 | 10,300 | 1.31 | 1.31 | 1.30 | 1.30 | 00:00:00 | | 2013-02-27 | 1,100 | 1.30 | 1.37 | 1.30 | 1.37 | 00:00:00 | | 2013-02-28 | 0 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2013-03-01 | 0 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2013-03-04 | 0 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2013-03-05 | 5,000 | 1.38 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2013-03-06 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2013-03-07 | 100 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2013-03-08 | 200 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2013-03-11 | 3,000 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2013-03-12 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2013-03-13 | 3,000 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2013-03-14 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2013-03-15 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2013-03-18 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2013-03-19 | 8,100 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2013-03-20 | 7,400 | 1.45 | 1.70 | 1.45 | 1.55 | 00:00:00 | | 2013-03-21 | 500 | 1.50 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2013-03-22 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2013-03-25 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2013-03-26 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2013-03-27 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2013-03-28 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2013-03-29 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2013-04-01 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2013-04-02 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2013-04-03 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2013-04-04 | 1,100 | 1.45 | 1.55 | 1.45 | 1.55 | 00:00:00 | | 2013-04-05 | 900 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2013-04-08 | 100 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2013-04-09 | 600 | 1.52 | 1.55 | 1.52 | 1.55 | 00:00:00 | | 2013-04-10 | 1,000 | 1.55 | 1.60 | 1.55 | 1.60 | 00:00:00 | | 2013-04-11 | 600 | 1.65 | 1.77 | 1.65 | 1.77 | 00:00:00 | | 2013-04-12 | 1,600 | 1.65 | 1.65 | 1.60 | 1.60 | 00:00:00 | | 2013-04-15 | 100 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2013-04-16 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2013-04-17 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2013-04-18 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2013-04-19 | 500 | 1.51 | 1.51 | 1.50 | 1.50 | 00:00:00 | | 2013-04-22 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2013-04-23 | 100 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2013-04-24 | 300 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2013-04-25 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2013-04-26 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2013-04-29 | 12,100 | 1.60 | 1.77 | 1.60 | 1.72 | 00:00:00 | | 2013-04-30 | 31,600 | 1.77 | 1.85 | 1.75 | 1.75 | 00:00:00 | | 2013-05-01 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2013-05-02 | 30,900 | 1.85 | 1.95 | 1.84 | 1.86 | 00:00:00 | | 2013-05-03 | 2,400 | 1.70 | 1.74 | 1.63 | 1.63 | 00:00:00 | | 2013-05-06 | 2,800 | 1.75 | 1.79 | 1.75 | 1.79 | 00:00:00 | | 2013-05-07 | 0 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | | 2013-05-08 | 3,200 | 1.68 | 1.68 | 1.67 | 1.67 | 00:00:00 | | 2013-05-09 | 0 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | | 2013-05-10 | 1,100 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | | 2013-05-13 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2013-05-14 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2013-05-15 | 100 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2013-05-16 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2013-05-17 | 200 | 1.67 | 1.67 | 1.62 | 1.62 | 00:00:00 | | 2013-05-20 | 500 | 1.63 | 1.63 | 1.62 | 1.62 | 00:00:00 | | 2013-05-21 | 0 | 1.62 | 1.62 | 1.62 | 1.62 | 00:00:00 | | 2013-05-22 | 0 | 1.62 | 1.62 | 1.62 | 1.62 | 00:00:00 | | 2013-05-23 | 2,000 | 1.60 | 1.60 | 1.51 | 1.51 | 00:00:00 | | 2013-05-24 | 300 | 1.53 | 1.53 | 1.53 | 1.53 | 00:00:00 | | 2013-05-27 | 0 | 1.53 | 1.53 | 1.53 | 1.53 | 00:00:00 | | 2013-05-28 | 600 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
