|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-21 | 800 | 2.65 | 2.65 | 2.63 | 2.63 | 00:00:00 | | 2005-01-24 | 500 | 2.63 | 2.63 | 2.63 | 2.63 | 00:00:00 | | 2005-01-25 | 700 | 2.59 | 2.59 | 2.59 | 2.59 | 00:00:00 | | 2005-01-26 | 13,500 | 2.59 | 2.63 | 2.53 | 2.63 | 00:00:00 | | 2005-01-27 | 0 | 4.21 | 4.36 | 4.21 | 4.21 | 00:00:00 | | 2005-01-28 | 1,100 | 2.63 | 2.63 | 2.56 | 2.56 | 00:00:00 | | 2005-01-31 | 5,700 | 2.63 | 3.01 | 2.63 | 2.98 | 00:00:00 | | 2005-02-01 | 1,600 | 2.98 | 2.98 | 2.84 | 2.92 | 00:00:00 | | 2005-02-02 | 1,100 | 2.95 | 2.98 | 2.95 | 2.98 | 00:00:00 | | 2005-02-03 | 700 | 2.98 | 3.01 | 2.95 | 3.01 | 00:00:00 | | 2005-02-04 | 200 | 2.98 | 2.98 | 2.86 | 2.98 | 00:00:00 | | 2005-02-07 | 200 | 2.98 | 2.98 | 2.98 | 2.98 | 00:00:00 | | 2005-02-08 | 700 | 2.95 | 2.95 | 2.95 | 2.95 | 00:00:00 | | 2005-02-09 | 100 | 2.98 | 2.98 | 2.98 | 2.98 | 00:00:00 | | 2005-02-10 | 100 | 2.98 | 2.98 | 2.98 | 2.98 | 00:00:00 | | 2005-02-11 | 100 | 2.98 | 2.98 | 2.98 | 2.98 | 00:00:00 | | 2005-02-14 | 200 | 2.95 | 2.95 | 2.95 | 2.95 | 00:00:00 | | 2005-02-15 | 0 | 2.95 | 2.95 | 2.89 | 2.89 | 00:00:00 | | 2005-02-16 | 800 | 2.95 | 2.98 | 2.95 | 2.98 | 00:00:00 | | 2005-02-17 | 200 | 2.95 | 2.95 | 2.95 | 2.95 | 00:00:00 | | 2005-02-18 | 500 | 2.89 | 2.89 | 2.89 | 2.89 | 00:00:00 | | 2005-02-21 | 0 | 4.80 | 4.80 | 4.80 | 4.80 | 00:00:00 | | 2005-02-22 | 300 | 2.95 | 2.95 | 2.95 | 2.95 | 00:00:00 | | 2005-02-23 | 300 | 2.95 | 2.95 | 2.95 | 2.95 | 00:00:00 | | 2005-02-24 | 200 | 2.95 | 2.95 | 2.95 | 2.95 | 00:00:00 | | 2005-02-25 | 700 | 2.95 | 2.98 | 2.95 | 2.95 | 00:00:00 | | 2005-02-28 | 200 | 2.95 | 2.98 | 2.95 | 2.98 | 00:00:00 | | 2005-03-01 | 1,100 | 2.95 | 2.95 | 2.86 | 2.95 | 00:00:00 | | 2005-03-02 | 100 | 2.89 | 2.89 | 2.89 | 2.89 | 00:00:00 | | 2005-03-03 | 400 | 2.89 | 2.89 | 2.89 | 2.89 | 00:00:00 | | 2005-03-04 | 200 | 2.96 | 2.96 | 2.96 | 2.96 | 00:00:00 | | 2005-03-07 | 300 | 2.87 | 2.95 | 2.87 | 2.95 | 00:00:00 | | 2005-03-08 | 400 | 2.98 | 2.98 | 2.98 | 2.98 | 00:00:00 | | 2005-03-09 | 200 | 2.98 | 2.98 | 2.98 | 2.98 | 00:00:00 | | 2005-03-10 | 200 | 2.98 | 2.98 | 2.98 | 2.98 | 00:00:00 | | 2005-03-11 | 600 | 2.90 | 2.90 | 2.88 | 2.88 | 00:00:00 | | 2005-03-14 | 2,000 | 2.83 | 2.83 | 2.77 | 2.77 | 00:00:00 | | 2005-03-15 | 800 | 2.86 | 2.86 | 2.84 | 2.84 | 00:00:00 | | 2005-03-16 | 700 | 2.86 | 2.89 | 2.79 | 2.79 | 00:00:00 | | 2005-03-17 | 700 | 2.78 | 2.78 | 2.74 | 2.74 | 00:00:00 | | 2005-03-18 | 3,200 | 2.77 | 2.89 | 2.77 | 2.89 | 00:00:00 | | 2005-03-21 | 300 | 2.83 | 2.83 | 2.83 | 2.83 | 00:00:00 | | 2005-03-22 | 500 | 2.89 | 2.98 | 2.89 | 2.98 | 00:00:00 | | 2005-03-23 | 400 | 2.97 | 2.98 | 2.97 | 2.98 | 00:00:00 | | 2005-03-24 | 0 | 4.95 | 4.95 | 4.95 | 4.95 | 00:00:00 | | 2005-03-25 | 0 | 4.95 | 4.95 | 4.95 | 4.95 | 00:00:00 | | 2005-03-28 | 0 | 4.95 | 4.95 | 4.95 | 4.95 | 00:00:00 | | 2005-03-29 | 500 | 2.90 | 2.90 | 2.89 | 2.89 | 00:00:00 | | 2005-03-30 | 500 | 2.96 | 2.98 | 2.96 | 2.98 | 00:00:00 | | 2005-03-31 | 300 | 2.92 | 2.98 | 2.92 | 2.98 | 00:00:00 | | 2005-04-01 | 800 | 2.92 | 2.98 | 2.90 | 2.90 | 00:00:00 | | 2005-04-04 | 300 | 2.97 | 2.98 | 2.97 | 2.98 | 00:00:00 | | 2005-04-05 | 200 | 2.90 | 2.98 | 2.90 | 2.98 | 00:00:00 | | 2005-04-06 | 0 | 4.95 | 4.95 | 4.95 | 4.95 | 00:00:00 | | 2005-04-07 | 200 | 2.98 | 2.98 | 2.98 | 2.98 | 00:00:00 | | 2005-04-08 | 0 | 4.95 | 4.95 | 4.95 | 4.95 | 00:00:00 | | 2005-04-11 | 0 | 2.92 | 2.92 | 2.92 | 2.92 | 00:00:00 | | 2005-04-12 | 200 | 2.91 | 2.91 | 2.91 | 2.91 | 00:00:00 | | 2005-04-13 | 800 | 2.91 | 2.92 | 2.89 | 2.92 | 00:00:00 | | 2005-04-14 | 0 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | | 2005-04-15 | 300 | 2.89 | 2.89 | 2.89 | 2.89 | 00:00:00 | | 2005-04-18 | 900 | 2.89 | 2.89 | 2.88 | 2.88 | 00:00:00 | | 2005-04-19 | 200 | 2.87 | 2.87 | 2.87 | 2.87 | 00:00:00 | | 2005-04-20 | 600 | 2.87 | 2.87 | 2.86 | 2.86 | 00:00:00 | | 2005-04-21 | 0 | 4.75 | 4.75 | 4.75 | 4.75 | 00:00:00 | | 2005-04-22 | 355,200 | 2.86 | 3.10 | 2.77 | 3.10 | 00:00:00 | | 2005-04-25 | 5,300 | 3.01 | 3.01 | 2.93 | 2.93 | 00:00:00 | | 2005-04-26 | 1,400 | 2.86 | 2.86 | 2.84 | 2.86 | 00:00:00 | | 2005-04-27 | 100 | 2.86 | 2.86 | 2.86 | 2.86 | 00:00:00 | | 2005-04-28 | 800 | 2.83 | 2.86 | 2.83 | 2.86 | 00:00:00 | | 2005-04-29 | 200 | 2.78 | 2.78 | 2.78 | 2.78 | 00:00:00 | | 2005-05-02 | 500 | 2.86 | 2.86 | 2.86 | 2.86 | 00:00:00 | | 2005-05-03 | 900 | 2.83 | 2.83 | 2.83 | 2.83 | 00:00:00 | | 2005-05-04 | 3,600 | 2.83 | 2.89 | 2.83 | 2.89 | 00:00:00 | | 2005-05-05 | 600 | 2.89 | 2.95 | 2.89 | 2.95 | 00:00:00 | | 2005-05-06 | 500 | 2.92 | 2.92 | 2.92 | 2.92 | 00:00:00 | | 2005-05-09 | 0 | 4.85 | 4.85 | 4.85 | 4.85 | 00:00:00 | | 2005-05-10 | 2,400 | 2.87 | 2.87 | 2.83 | 2.83 | 00:00:00 | | 2005-05-11 | 0 | 4.70 | 4.70 | 4.70 | 4.70 | 00:00:00 | | 2005-05-12 | 1,000 | 2.83 | 2.83 | 2.83 | 2.83 | 00:00:00 | | 2005-05-13 | 0 | 4.70 | 4.70 | 4.70 | 4.70 | 00:00:00 | | 2005-05-16 | 0 | 4.70 | 4.70 | 4.70 | 4.70 | 00:00:00 | | 2005-05-17 | 300 | 2.83 | 2.83 | 2.83 | 2.83 | 00:00:00 | | 2005-05-18 | 2,500 | 2.83 | 2.89 | 2.83 | 2.89 | 00:00:00 | | 2005-05-19 | 0 | 4.80 | 4.80 | 4.80 | 4.80 | 00:00:00 | | 2005-05-20 | 500 | 2.89 | 2.89 | 2.89 | 2.89 | 00:00:00 | | 2005-05-23 | 29,300 | 2.89 | 3.01 | 2.83 | 3.01 | 00:00:00 | | 2005-05-24 | 2,800 | 2.95 | 3.01 | 2.89 | 3.01 | 00:00:00 | | 2005-05-25 | 6,800 | 3.01 | 3.10 | 2.90 | 3.10 | 00:00:00 | | 2005-05-26 | 500 | 3.07 | 3.16 | 3.07 | 3.16 | 00:00:00 | | 2005-05-27 | 0 | 5.25 | 5.25 | 5.25 | 5.25 | 00:00:00 | | 2005-05-30 | 6,300 | 3.01 | 3.22 | 3.01 | 3.13 | 00:00:00 | | 2005-05-31 | 700 | 3.05 | 3.16 | 3.05 | 3.16 | 00:00:00 | | 2005-06-01 | 200 | 3.10 | 3.10 | 3.10 | 3.10 | 00:00:00 | | 2005-06-02 | 700 | 3.07 | 3.07 | 3.07 | 3.07 | 00:00:00 | | 2005-06-03 | 0 | 3.05 | 3.15 | 3.05 | 3.15 | 00:00:00 | | 2005-06-06 | 200 | 3.14 | 3.16 | 3.14 | 3.16 | 00:00:00 | | 2005-06-07 | 100 | 3.05 | 3.05 | 3.05 | 3.05 | 00:00:00 | | 2005-06-08 | 500 | 3.12 | 3.13 | 3.12 | 3.13 | 00:00:00 | | 2005-06-09 | 400 | 3.05 | 3.13 | 3.05 | 3.13 | 00:00:00 | | 2005-06-10 | 0 | 5.20 | 5.20 | 5.20 | 5.20 | 00:00:00 | | 2005-06-13 | 0 | 5.20 | 5.20 | 5.20 | 5.20 | 00:00:00 | | 2005-06-14 | 0 | 3.05 | 3.05 | 3.05 | 3.05 | 00:00:00 | | 2005-06-15 | 0 | 5.06 | 5.06 | 5.06 | 5.06 | 00:00:00 | | 2005-06-16 | 0 | 5.06 | 5.06 | 5.06 | 5.06 | 00:00:00 | | 2005-06-17 | 1,000 | 3.16 | 3.16 | 3.10 | 3.10 | 00:00:00 | | 2005-06-20 | 500 | 3.13 | 3.13 | 3.13 | 3.13 | 00:00:00 | | 2005-06-21 | 400 | 3.08 | 3.08 | 3.07 | 3.07 | 00:00:00 | | 2005-06-22 | 800 | 3.10 | 3.16 | 3.07 | 3.07 | 00:00:00 | | 2005-06-23 | 0 | 5.10 | 5.10 | 5.10 | 5.10 | 00:00:00 | | 2005-06-24 | 300 | 3.16 | 3.16 | 3.16 | 3.16 | 00:00:00 | | 2005-06-27 | 1,100 | 3.05 | 3.19 | 3.05 | 3.19 | 00:00:00 | | 2005-06-28 | 1,100 | 3.19 | 3.19 | 3.10 | 3.10 | 00:00:00 | | 2005-06-29 | 500 | 3.19 | 3.19 | 3.13 | 3.13 | 00:00:00 | | 2005-06-30 | 100 | 3.19 | 3.19 | 3.19 | 3.19 | 00:00:00 | | 2005-07-01 | 400 | 3.09 | 3.19 | 3.09 | 3.19 | 00:00:00 | | 2005-07-04 | 100 | 3.19 | 3.19 | 3.19 | 3.19 | 00:00:00 | | 2005-07-05 | 600 | 3.10 | 3.19 | 3.10 | 3.19 | 00:00:00 | | 2005-07-06 | 100 | 3.19 | 3.19 | 3.19 | 3.19 | 00:00:00 | | 2005-07-07 | 0 | 5.30 | 5.30 | 5.30 | 5.30 | 00:00:00 | | 2005-07-08 | 1,900 | 3.11 | 3.19 | 3.10 | 3.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
