|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-08-26 | 62 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | 2003-08-29 | 4 | 1.21 | 1.22 | 1.21 | 1.22 | 00:00:00 | 2003-09-03 | 8 | 1.22 | 1.27 | 1.22 | 1.27 | 00:00:00 | 2003-09-18 | 0 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | 2003-10-01 | 89 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | 2003-10-02 | 0 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | 2003-10-10 | 0 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | 2003-10-15 | 240 | 1.35 | 1.35 | 1.20 | 1.24 | 00:00:00 | 2003-10-17 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | 2003-11-03 | 134 | 1.31 | 1.33 | 1.09 | 1.33 | 00:00:00 | 2003-11-18 | 24 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | 2003-11-19 | 1,212 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | 2003-11-26 | 1 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | 2003-11-27 | 24 | 1.14 | 1.14 | 1.06 | 1.14 | 00:00:00 | 2003-11-28 | 53 | 1.15 | 1.17 | 1.15 | 1.17 | 00:00:00 | 2003-12-01 | 0 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | 2003-12-08 | 5 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | 2003-12-09 | 1 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | 2003-12-11 | 22 | 1.14 | 1.14 | 1.06 | 1.07 | 00:00:00 | 2003-12-12 | 18 | 1.14 | 1.17 | 1.14 | 1.17 | 00:00:00 | 2004-01-09 | 13 | 1.14 | 1.17 | 1.14 | 1.17 | 00:00:00 | 2004-02-02 | 5 | 1.17 | 1.34 | 1.17 | 1.17 | 00:00:00 | 2004-02-17 | 3 | 1.11 | 1.17 | 1.11 | 1.17 | 00:00:00 | 2004-02-25 | 5 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | 2004-03-03 | 27 | 1.28 | 1.30 | 1.28 | 1.30 | 00:00:00 | 2004-03-04 | 12 | 1.28 | 1.30 | 1.28 | 1.30 | 00:00:00 | 2004-03-16 | 0 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | 2004-03-18 | 0 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | 2004-03-19 | 6 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | 2004-03-26 | 1 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | 2004-04-02 | 300 | 1.39 | 1.66 | 1.39 | 1.66 | 00:00:00 | 2004-04-05 | 500 | 1.66 | 1.71 | 1.25 | 1.71 | 00:00:00 | 2004-04-06 | 100 | 1.49 | 1.49 | 1.26 | 1.26 | 00:00:00 | 2004-04-07 | 200 | 1.26 | 1.71 | 1.26 | 1.53 | 00:00:00 | 2004-04-08 | 700 | 1.64 | 1.64 | 1.64 | 1.64 | 00:00:00 | 2004-04-09 | 0 | 2.95 | 2.95 | 2.95 | 2.95 | 00:00:00 | 2004-04-12 | 0 | 2.95 | 2.95 | 2.95 | 2.95 | 00:00:00 | 2004-04-13 | 1,100 | 1.64 | 1.64 | 1.64 | 1.64 | 00:00:00 | 2004-04-14 | 100 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | 2004-04-15 | 400 | 1.37 | 1.37 | 1.36 | 1.36 | 00:00:00 | 2004-04-16 | 0 | 2.40 | 2.85 | 2.40 | 2.40 | 00:00:00 | 2004-04-19 | 0 | 2.28 | 2.50 | 2.28 | 2.28 | 00:00:00 | 2004-04-20 | 0 | 2.28 | 2.50 | 2.28 | 2.28 | 00:00:00 | 2004-04-21 | 0 | 2.45 | 2.50 | 2.45 | 2.45 | 00:00:00 | 2004-04-22 | 0 | 2.45 | 2.50 | 2.45 | 2.45 | 00:00:00 | 2004-04-23 | 0 | 2.28 | 2.45 | 2.28 | 2.28 | 00:00:00 | 2004-04-26 | 0 | 2.28 | 2.45 | 2.28 | 2.28 | 00:00:00 | 2004-04-27 | 0 | 2.28 | 2.45 | 2.28 | 2.28 | 00:00:00 | 2004-04-28 | 0 | 2.28 | 2.45 | 2.28 | 2.28 | 00:00:00 | 2004-04-29 | 0 | 2.28 | 2.45 | 2.28 | 2.28 | 00:00:00 | 2004-04-30 | 0 | 2.28 | 2.45 | 2.28 | 2.28 | 00:00:00 | 2004-05-03 | 0 | 2.45 | 2.69 | 2.45 | 2.45 | 00:00:00 | 2004-05-04 | 0 | 2.45 | 2.69 | 2.45 | 2.45 | 00:00:00 | 2004-05-05 | 500 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | 2004-05-06 | 1,300 | 1.66 | 1.67 | 1.37 | 1.37 | 00:00:00 | 2004-05-07 | 0 | 2.46 | 2.69 | 2.46 | 2.46 | 00:00:00 | 2004-05-10 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2004-05-11 | 0 | 2.46 | 2.66 | 2.46 | 2.46 | 00:00:00 | 2004-05-12 | 0 | 2.46 | 2.65 | 2.46 | 2.46 | 00:00:00 | 2004-05-13 | 0 | 2.46 | 2.65 | 2.46 | 2.46 | 00:00:00 | 2004-05-14 | 100 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | 2004-05-17 | 0 | 2.46 | 2.58 | 2.46 | 2.46 | 00:00:00 | 2004-05-18 | 0 | 2.46 | 2.58 | 2.46 | 2.46 | 00:00:00 | 2004-05-19 | 500 | 1.47 | 1.48 | 1.46 | 1.48 | 00:00:00 | 2004-05-20 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2004-05-21 | 400 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2004-05-24 | 3,600 | 1.50 | 1.65 | 1.50 | 1.65 | 00:00:00 | 2004-05-25 | 3,000 | 1.59 | 1.75 | 1.59 | 1.75 | 00:00:00 | 2004-05-26 | 2,000 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | 2004-05-27 | 0 | 3.00 | 3.40 | 3.00 | 3.00 | 00:00:00 | 2004-05-28 | 0 | 3.00 | 3.14 | 3.00 | 3.00 | 00:00:00 | 2004-05-31 | 0 | 3.00 | 3.14 | 3.00 | 3.00 | 00:00:00 | 2004-06-01 | 1,500 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | 2004-06-02 | 0 | 3.00 | 3.20 | 3.00 | 3.00 | 00:00:00 | 2004-06-03 | 0 | 3.00 | 3.19 | 3.00 | 3.00 | 00:00:00 | 2004-06-04 | 100 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | 2004-06-07 | 100 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | 2004-06-08 | 0 | 3.00 | 3.15 | 3.00 | 3.00 | 00:00:00 | 2004-06-09 | 500 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | 2004-06-10 | 0 | 3.00 | 3.10 | 3.00 | 3.00 | 00:00:00 | 2004-06-11 | 0 | 3.00 | 3.14 | 3.00 | 3.00 | 00:00:00 | 2004-06-14 | 200 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | 2004-06-15 | 0 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | 2004-06-16 | 0 | 2.85 | 3.15 | 2.85 | 2.85 | 00:00:00 | 2004-06-17 | 0 | 3.00 | 3.15 | 3.00 | 3.00 | 00:00:00 | 2004-06-18 | 0 | 3.00 | 3.15 | 3.00 | 3.00 | 00:00:00 | 2004-06-21 | 0 | 2.73 | 3.10 | 2.73 | 2.73 | 00:00:00 | 2004-06-22 | 1,000 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | 2004-06-23 | 0 | 2.85 | 3.00 | 2.85 | 2.85 | 00:00:00 | 2004-06-24 | 0 | 2.85 | 3.00 | 2.85 | 2.85 | 00:00:00 | 2004-06-25 | 0 | 2.85 | 3.00 | 2.85 | 2.85 | 00:00:00 | 2004-06-28 | 2,000 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | 2004-06-29 | 0 | 3.00 | 3.05 | 3.00 | 3.00 | 00:00:00 | 2004-06-30 | 1,000 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | 2004-07-01 | 0 | 2.85 | 3.10 | 2.85 | 2.85 | 00:00:00 | 2004-07-02 | 0 | 2.85 | 3.10 | 2.85 | 2.85 | 00:00:00 | 2004-07-05 | 0 | 2.50 | 3.10 | 2.50 | 2.50 | 00:00:00 | 2004-07-06 | 0 | 2.50 | 3.10 | 2.50 | 2.50 | 00:00:00 | 2004-07-07 | 0 | 2.50 | 3.10 | 2.50 | 2.50 | 00:00:00 | 2004-07-08 | 0 | 3.00 | 3.10 | 3.00 | 3.00 | 00:00:00 | 2004-07-09 | 0 | 3.00 | 3.10 | 3.00 | 3.00 | 00:00:00 | 2004-07-12 | 1,000 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | 2004-07-13 | 0 | 2.90 | 3.00 | 2.90 | 2.90 | 00:00:00 | 2004-07-14 | 0 | 2.90 | 3.00 | 2.90 | 2.90 | 00:00:00 | 2004-07-15 | 0 | 2.90 | 3.00 | 2.90 | 2.90 | 00:00:00 | 2004-07-16 | 400 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | 2004-07-19 | 0 | 2.50 | 3.00 | 2.50 | 2.50 | 00:00:00 | 2004-07-20 | 0 | 2.50 | 3.00 | 2.50 | 2.50 | 00:00:00 | 2004-07-21 | 300 | 1.39 | 1.42 | 1.39 | 1.42 | 00:00:00 | 2004-07-22 | 1,900 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | 2004-07-23 | 0 | 3.00 | 3.10 | 3.00 | 3.00 | 00:00:00 | 2004-07-26 | 0 | 2.50 | 3.10 | 2.50 | 2.50 | 00:00:00 | 2004-07-27 | 0 | 2.52 | 3.10 | 2.52 | 2.52 | 00:00:00 | 2004-07-28 | 0 | 2.52 | 3.10 | 2.52 | 2.52 | 00:00:00 | 2004-07-29 | 0 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | 2004-07-30 | 1,000 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | 2004-08-02 | 700 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | 2004-08-03 | 0 | 3.00 | 3.14 | 3.00 | 3.00 | 00:00:00 | 2004-08-04 | 1,200 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | 2004-08-05 | 1,000 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | 2004-08-06 | 0 | 2.90 | 3.10 | 2.90 | 2.90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|