|
 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 | | 2013-11-12 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2013-11-13 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2013-11-14 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2013-11-15 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2013-11-18 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2013-11-19 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2013-11-20 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2013-11-21 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2013-11-22 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2013-11-25 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2013-11-26 | 500 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2013-11-27 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2013-11-28 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2013-11-29 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2013-12-02 | 900 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2013-12-03 | 0 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2013-12-04 | 0 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2013-12-05 | 4,700 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2013-12-06 | 0 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2013-12-09 | 0 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2013-12-10 | 0 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2013-12-11 | 2,000 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2013-12-12 | 600 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2013-12-13 | 0 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2013-12-16 | 0 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2013-12-17 | 500 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2013-12-18 | 600 | 1.72 | 1.74 | 1.72 | 1.74 | 00:00:00 | | 2013-12-19 | 0 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2013-12-20 | 0 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2013-12-23 | 0 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2013-12-24 | 0 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2013-12-25 | 0 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2013-12-26 | 0 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2013-12-27 | 0 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2013-12-30 | 500 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2013-12-31 | 600 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2014-01-01 | 0 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2014-01-02 | 200 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2014-01-03 | 0 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2014-01-06 | 0 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2014-01-07 | 0 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2014-01-08 | 0 | 1.72 | 1.74 | 1.72 | 1.74 | 00:00:00 | | 2014-01-09 | 900 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2014-01-10 | 0 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2014-01-13 | 0 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2014-01-14 | 0 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2014-01-15 | 500 | 1.74 | 1.80 | 1.74 | 1.80 | 00:00:00 | | 2014-01-16 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2014-01-17 | 600 | 1.77 | 1.80 | 1.77 | 1.80 | 00:00:00 | | 2014-01-20 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2014-01-21 | 700 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2014-01-22 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2014-01-23 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2014-01-24 | 600 | 1.80 | 1.90 | 1.80 | 1.90 | 00:00:00 | | 2014-01-27 | 500 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2014-01-28 | 1,000 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2014-01-29 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2014-01-30 | 500 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2014-01-31 | 400 | 1.93 | 1.93 | 1.93 | 1.93 | 00:00:00 | | 2014-02-03 | 0 | 1.93 | 1.93 | 1.93 | 1.93 | 00:00:00 | | 2014-02-04 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2014-02-05 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2014-02-06 | 2,500 | 1.90 | 1.90 | 1.85 | 1.85 | 00:00:00 | | 2014-02-07 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2014-02-10 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2014-02-11 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2014-02-12 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2014-02-13 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2014-02-14 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2014-02-17 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2014-02-18 | 1,500 | 2.05 | 2.05 | 1.95 | 1.95 | 00:00:00 | | 2014-02-19 | 0 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2014-02-20 | 0 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2014-02-21 | 0 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2014-02-24 | 0 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2014-02-25 | 0 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2014-02-26 | 0 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | | 2014-02-27 | 0 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | | 2014-02-28 | 1,000 | 2.01 | 2.01 | 2.01 | 2.01 | 00:00:00 | | 2014-03-03 | 0 | 2.01 | 2.01 | 2.01 | 2.01 | 00:00:00 | | 2014-03-04 | 0 | 2.01 | 2.01 | 2.01 | 2.01 | 00:00:00 | | 2014-03-05 | 0 | 2.01 | 2.01 | 2.01 | 2.01 | 00:00:00 | | 2014-03-06 | 0 | 2.01 | 2.01 | 2.01 | 2.01 | 00:00:00 | | 2014-03-07 | 500 | 2.03 | 2.03 | 2.03 | 2.03 | 00:00:00 | | 2014-03-10 | 9,300 | 2.03 | 2.10 | 2.03 | 2.10 | 00:00:00 | | 2014-03-11 | 1,500 | 2.12 | 2.12 | 2.12 | 2.12 | 00:00:00 | | 2014-03-12 | 500 | 2.12 | 2.12 | 2.12 | 2.12 | 00:00:00 | | 2014-03-13 | 0 | 2.12 | 2.12 | 2.12 | 2.12 | 00:00:00 | | 2014-03-14 | 1,000 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2014-03-17 | 100 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2014-03-18 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2014-03-19 | 1,500 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2014-03-20 | 0 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2014-03-21 | 0 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2014-03-24 | 0 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2014-03-25 | 4,500 | 2.05 | 2.05 | 1.95 | 1.95 | 00:00:00 | | 2014-03-26 | 0 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2014-03-27 | 0 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2014-03-28 | 0 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2014-03-31 | 0 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2014-04-01 | 0 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2014-04-02 | 1,300 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2014-04-03 | 0 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2014-04-04 | 2,100 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2014-04-07 | 300 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2014-04-08 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2014-04-09 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2014-04-10 | 2,500 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | | 2014-04-11 | 0 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | | 2014-04-14 | 0 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | | 2014-04-15 | 0 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | | 2014-04-16 | 0 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | | 2014-04-17 | 0 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | | 2014-04-18 | 0 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | | 2014-04-21 | 0 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | | 2014-04-22 | 400 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2014-04-23 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2014-04-24 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2014-04-25 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2014-04-28 | 0 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2014-04-29 | 0 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
