|
 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 | | 2015-03-31 | 0 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2015-04-01 | 0 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | | 2015-04-02 | 0 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | | 2015-04-03 | 0 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | | 2015-04-06 | 0 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | | 2015-04-07 | 0 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | | 2015-04-08 | 0 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | | 2015-04-09 | 100 | 2.04 | 2.04 | 2.04 | 2.04 | 00:00:00 | | 2015-04-10 | 0 | 2.04 | 2.04 | 2.04 | 2.04 | 00:00:00 | | 2015-04-13 | 0 | 2.04 | 2.04 | 2.04 | 2.04 | 00:00:00 | | 2015-04-14 | 0 | 2.04 | 2.04 | 2.04 | 2.04 | 00:00:00 | | 2015-04-15 | 0 | 2.04 | 2.04 | 2.04 | 2.04 | 00:00:00 | | 2015-04-16 | 0 | 2.04 | 2.04 | 2.04 | 2.04 | 00:00:00 | | 2015-04-17 | 900 | 2.05 | 2.05 | 2.04 | 2.04 | 00:00:00 | | 2015-04-20 | 0 | 2.04 | 2.04 | 2.04 | 2.04 | 00:00:00 | | 2015-04-21 | 0 | 2.04 | 2.04 | 2.04 | 2.04 | 00:00:00 | | 2015-04-22 | 0 | 2.04 | 2.04 | 2.04 | 2.04 | 00:00:00 | | 2015-04-23 | 0 | 2.04 | 2.04 | 2.04 | 2.04 | 00:00:00 | | 2015-04-24 | 0 | 2.04 | 2.04 | 2.04 | 2.04 | 00:00:00 | | 2015-04-27 | 0 | 2.04 | 2.04 | 2.04 | 2.04 | 00:00:00 | | 2015-04-28 | 0 | 2.04 | 2.04 | 2.04 | 2.04 | 00:00:00 | | 2015-04-29 | 0 | 2.04 | 2.04 | 2.04 | 2.04 | 00:00:00 | | 2015-04-30 | 0 | 2.04 | 2.04 | 2.04 | 2.04 | 00:00:00 | | 2015-05-01 | 0 | 2.04 | 2.04 | 2.04 | 2.04 | 00:00:00 | | 2015-05-04 | 100 | 2.08 | 2.08 | 2.08 | 2.08 | 00:00:00 | | 2015-05-05 | 0 | 2.08 | 2.08 | 2.08 | 2.08 | 00:00:00 | | 2015-05-06 | 0 | 2.08 | 2.08 | 2.08 | 2.08 | 00:00:00 | | 2015-05-07 | 0 | 2.08 | 2.08 | 2.08 | 2.08 | 00:00:00 | | 2015-05-08 | 0 | 2.08 | 2.08 | 2.08 | 2.08 | 00:00:00 | | 2015-05-11 | 0 | 2.08 | 2.08 | 2.08 | 2.08 | 00:00:00 | | 2015-05-12 | 800 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | | 2015-05-13 | 0 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | | 2015-05-14 | 0 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | | 2015-05-15 | 0 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | | 2015-05-18 | 400 | 2.15 | 2.17 | 2.15 | 2.17 | 00:00:00 | | 2015-05-19 | 2,000 | 2.16 | 2.17 | 2.16 | 2.17 | 00:00:00 | | 2015-05-20 | 2,900 | 2.17 | 2.17 | 2.17 | 2.17 | 00:00:00 | | 2015-05-21 | 0 | 2.17 | 2.17 | 2.17 | 2.17 | 00:00:00 | | 2015-05-22 | 0 | 2.17 | 2.17 | 2.17 | 2.17 | 00:00:00 | | 2015-05-25 | 0 | 2.17 | 2.17 | 2.17 | 2.17 | 00:00:00 | | 2015-05-26 | 0 | 2.17 | 2.17 | 2.17 | 2.17 | 00:00:00 | | 2015-05-27 | 0 | 2.17 | 2.17 | 2.17 | 2.17 | 00:00:00 | | 2015-05-28 | 0 | 2.17 | 2.17 | 2.17 | 2.17 | 00:00:00 | | 2015-05-29 | 0 | 2.17 | 2.17 | 2.17 | 2.17 | 00:00:00 | | 2015-06-01 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2015-06-02 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2015-06-03 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2015-06-04 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2015-06-05 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2015-06-08 | 1,000 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | | 2015-06-09 | 0 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | | 2015-06-10 | 0 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | | 2015-06-11 | 0 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | | 2015-06-12 | 0 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | | 2015-06-15 | 0 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | | 2015-06-16 | 0 | 1.84 | 1.84 | 1.84 | 1.84 | 00:00:00 | | 2015-06-17 | 0 | 1.84 | 1.84 | 1.84 | 1.84 | 00:00:00 | | 2015-06-18 | 0 | 1.84 | 1.84 | 1.84 | 1.84 | 00:00:00 | | 2015-06-19 | 0 | 1.84 | 1.84 | 1.84 | 1.84 | 00:00:00 | | 2015-06-22 | 0 | 1.84 | 1.84 | 1.84 | 1.84 | 00:00:00 | | 2015-06-23 | 800 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2015-06-24 | 0 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2015-06-25 | 0 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2015-06-26 | 0 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2015-06-29 | 0 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2015-06-30 | 0 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2015-07-01 | 500 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2015-07-02 | 0 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2015-07-03 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2015-07-06 | 100 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2015-07-07 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2015-07-08 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2015-07-09 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2015-07-10 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2015-07-13 | 700 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2015-07-14 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2015-07-15 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2015-07-16 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2015-07-17 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2015-07-20 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2015-07-21 | 800 | 1.95 | 1.99 | 1.95 | 1.99 | 00:00:00 | | 2015-07-22 | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2015-07-23 | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2015-07-24 | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2015-07-27 | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2015-07-28 | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2015-07-29 | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2015-07-30 | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2015-07-31 | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2015-08-03 | 900 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2015-08-04 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2015-08-05 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2015-08-06 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2015-08-07 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2015-08-10 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2015-08-11 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2015-08-12 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2015-08-13 | 300 | 1.96 | 1.96 | 1.95 | 1.95 | 00:00:00 | | 2015-08-14 | 0 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2015-08-17 | 0 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2015-08-18 | 0 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2015-08-19 | 0 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2015-08-20 | 0 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2015-08-21 | 0 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2015-08-24 | 800 | 1.91 | 1.91 | 1.90 | 1.90 | 00:00:00 | | 2015-08-25 | 0 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2015-08-26 | 0 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2015-08-27 | 0 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2015-08-28 | 2,800 | 1.84 | 1.84 | 1.79 | 1.79 | 00:00:00 | | 2015-08-31 | 1,500 | 1.85 | 1.85 | 1.72 | 1.72 | 00:00:00 | | 2015-09-01 | 2,000 | 1.78 | 1.80 | 1.78 | 1.80 | 00:00:00 | | 2015-09-02 | 0 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | | 2015-09-03 | 0 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | | 2015-09-04 | 700 | 1.66 | 1.69 | 1.65 | 1.69 | 00:00:00 | | 2015-09-07 | 0 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | | 2015-09-08 | 1,100 | 1.61 | 1.61 | 1.50 | 1.50 | 00:00:00 | | 2015-09-09 | 5,900 | 1.40 | 1.50 | 1.37 | 1.50 | 00:00:00 | | 2015-09-10 | 100 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | | 2015-09-11 | 3,200 | 1.35 | 1.39 | 1.34 | 1.39 | 00:00:00 | | 2015-09-14 | 0 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2015-09-15 | 0 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
