|
 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 | | 2014-04-29 | 0 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2014-04-30 | 0 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2014-05-01 | 0 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2014-05-02 | 0 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2014-05-05 | 2,100 | 1.75 | 1.85 | 1.75 | 1.85 | 00:00:00 | | 2014-05-06 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2014-05-07 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2014-05-08 | 0 | 1.84 | 1.84 | 1.84 | 1.84 | 00:00:00 | | 2014-05-09 | 800 | 1.84 | 1.84 | 1.84 | 1.84 | 00:00:00 | | 2014-05-12 | 0 | 1.84 | 1.84 | 1.84 | 1.84 | 00:00:00 | | 2014-05-13 | 0 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2014-05-14 | 0 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2014-05-15 | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2014-05-16 | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2014-05-19 | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2014-05-20 | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2014-05-21 | 500 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2014-05-22 | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2014-05-23 | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2014-05-26 | 3,500 | 1.90 | 1.99 | 1.90 | 1.90 | 00:00:00 | | 2014-05-27 | 200 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2014-05-28 | 0 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2014-05-29 | 0 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2014-05-30 | 600 | 1.90 | 1.99 | 1.90 | 1.99 | 00:00:00 | | 2014-06-02 | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2014-06-03 | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2014-06-04 | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2014-06-05 | 5,000 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2014-06-06 | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2014-06-09 | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2014-06-10 | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2014-06-11 | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2014-06-12 | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2014-06-13 | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2014-06-16 | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2014-06-17 | 2,900 | 1.92 | 1.92 | 1.90 | 1.90 | 00:00:00 | | 2014-06-18 | 500 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2014-06-19 | 0 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2014-06-20 | 0 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2014-06-23 | 2,700 | 2.05 | 2.06 | 2.05 | 2.05 | 00:00:00 | | 2014-06-24 | 900 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2014-06-25 | 1,000 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2014-06-26 | 200 | 1.81 | 1.85 | 1.75 | 1.85 | 00:00:00 | | 2014-06-27 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2014-06-30 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2014-07-01 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2014-07-02 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2014-07-03 | 600 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2014-07-04 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2014-07-07 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2014-07-08 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2014-07-09 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2014-07-10 | 1,800 | 1.72 | 1.72 | 1.55 | 1.55 | 00:00:00 | | 2014-07-11 | 1,300 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2014-07-14 | 500 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2014-07-15 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2014-07-16 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2014-07-17 | 3,400 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2014-07-18 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2014-07-21 | 500 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2014-07-22 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2014-07-23 | 1,300 | 1.60 | 1.75 | 1.60 | 1.75 | 00:00:00 | | 2014-07-24 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2014-07-25 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2014-07-28 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2014-07-29 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2014-07-30 | 500 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2014-07-31 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2014-08-01 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2014-08-04 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2014-08-05 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2014-08-06 | 800 | 1.59 | 1.65 | 1.59 | 1.65 | 00:00:00 | | 2014-08-07 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2014-08-08 | 5,000 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2014-08-11 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2014-08-12 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2014-08-13 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2014-08-14 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2014-08-15 | 1,000 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2014-08-18 | 300 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2014-08-19 | 0 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2014-08-20 | 0 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2014-08-21 | 0 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2014-08-22 | 0 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2014-08-25 | 1,000 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2014-08-26 | 0 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2014-08-27 | 2,800 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2014-08-28 | 0 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2014-08-29 | 0 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2014-09-01 | 0 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2014-09-02 | 300 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2014-09-03 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2014-09-04 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2014-09-05 | 2,000 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2014-09-08 | 0 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2014-09-09 | 2,400 | 1.71 | 1.71 | 1.70 | 1.71 | 00:00:00 | | 2014-09-10 | 0 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | | 2014-09-11 | 1,000 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | | 2014-09-12 | 6,300 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | | 2014-09-15 | 0 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | | 2014-09-16 | 0 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | | 2014-09-17 | 0 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | | 2014-09-18 | 0 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | | 2014-09-19 | 0 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | | 2014-09-22 | 0 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | | 2014-09-23 | 0 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | | 2014-09-24 | 0 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | | 2014-09-25 | 300 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | | 2014-09-26 | 0 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | | 2014-09-29 | 0 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | | 2014-09-30 | 0 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | | 2014-10-01 | 100 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2014-10-02 | 0 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2014-10-03 | 0 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2014-10-06 | 0 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2014-10-07 | 0 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2014-10-08 | 0 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2014-10-09 | 0 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2014-10-10 | 600 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | | 2014-10-13 | 0 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | | 2014-10-14 | 0 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
