|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-09-15 | 0 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2015-09-16 | 400 | 1.44 | 1.44 | 1.34 | 1.34 | 00:00:00 | | 2015-09-17 | 0 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2015-09-18 | 2,900 | 1.20 | 1.20 | 1.18 | 1.18 | 00:00:00 | | 2015-09-21 | 0 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2015-09-22 | 1,000 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2015-09-23 | 1,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2015-09-24 | 500 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2015-09-25 | 2,000 | 1.47 | 1.47 | 1.47 | 1.47 | 00:00:00 | | 2015-09-28 | 0 | 1.47 | 1.47 | 1.47 | 1.47 | 00:00:00 | | 2015-09-29 | 2,200 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2015-09-30 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2015-10-01 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2015-10-02 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2015-10-05 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2015-10-06 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2015-10-07 | 900 | 1.35 | 1.35 | 1.30 | 1.30 | 00:00:00 | | 2015-10-08 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2015-10-09 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2015-10-12 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2015-10-13 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2015-10-14 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2015-10-15 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2015-10-16 | 700 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2015-10-19 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2015-10-20 | 500 | 1.47 | 1.47 | 1.47 | 1.47 | 00:00:00 | | 2015-10-21 | 2,000 | 1.59 | 1.60 | 1.58 | 1.60 | 00:00:00 | | 2015-10-22 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2015-10-23 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2015-10-26 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2015-10-27 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2015-10-28 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2015-10-29 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2015-10-30 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2015-11-02 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2015-11-03 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2015-11-04 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2015-11-05 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2015-11-06 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2015-11-09 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2015-11-10 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2015-11-11 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2015-11-12 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2015-11-13 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2015-11-16 | 3,000 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2015-11-17 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2015-11-18 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2015-11-19 | 4,400 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2015-11-20 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2015-11-23 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2015-11-24 | 42,600 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2015-11-25 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2015-11-26 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2015-11-27 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2015-11-30 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2015-12-01 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2015-12-02 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2015-12-03 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2015-12-04 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2015-12-07 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2015-12-08 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2015-12-09 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2015-12-10 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2015-12-11 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2015-12-14 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2015-12-15 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2015-12-16 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2015-12-17 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2015-12-18 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2015-12-21 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2015-12-22 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2015-12-23 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2015-12-24 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2015-12-25 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2015-12-28 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2015-12-29 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2015-12-30 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2015-12-31 | 200 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2016-01-01 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2016-01-04 | 200 | 1.56 | 1.56 | 1.45 | 1.45 | 00:00:00 | | 2016-01-05 | 1,100 | 1.40 | 1.40 | 1.31 | 1.31 | 00:00:00 | | 2016-01-06 | 0 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2016-01-07 | 0 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2016-01-08 | 0 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2016-01-11 | 0 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2016-01-12 | 0 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2016-01-13 | 0 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2016-01-14 | 0 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2016-01-15 | 0 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2016-01-18 | 300 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2016-01-19 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2016-01-20 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2016-01-21 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2016-01-22 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2016-01-25 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2016-01-26 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2016-01-27 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2016-01-28 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2016-01-29 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2016-02-01 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2016-02-02 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2016-02-03 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2016-02-04 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2016-02-05 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2016-02-08 | 1,000 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2016-02-09 | 1,000 | 1.50 | 1.55 | 1.50 | 1.55 | 00:00:00 | | 2016-02-10 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2016-02-11 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2016-02-12 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2016-02-15 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2016-02-16 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2016-02-17 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2016-02-18 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2016-02-19 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2016-02-22 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2016-02-23 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2016-02-24 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2016-02-25 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2016-02-26 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2016-02-29 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2016-03-01 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
