|
 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 | | 2005-07-08 | 1,900 | 3.11 | 3.19 | 3.10 | 3.19 | 00:00:00 | | 2005-07-11 | 0 | 5.30 | 5.30 | 5.30 | 5.30 | 00:00:00 | | 2005-07-12 | 100 | 3.19 | 3.19 | 3.19 | 3.19 | 00:00:00 | | 2005-07-13 | 500 | 3.13 | 3.13 | 3.13 | 3.13 | 00:00:00 | | 2005-07-14 | 0 | 5.20 | 5.20 | 5.20 | 5.20 | 00:00:00 | | 2005-07-15 | 600 | 3.13 | 3.22 | 3.13 | 3.22 | 00:00:00 | | 2005-07-18 | 100 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 | | 2005-07-19 | 600 | 3.16 | 3.25 | 3.16 | 3.25 | 00:00:00 | | 2005-07-20 | 100 | 3.28 | 3.28 | 3.28 | 3.28 | 00:00:00 | | 2005-07-21 | 100 | 3.28 | 3.28 | 3.28 | 3.28 | 00:00:00 | | 2005-07-22 | 0 | 5.45 | 5.45 | 5.45 | 5.45 | 00:00:00 | | 2005-07-25 | 2,200 | 3.28 | 3.31 | 3.25 | 3.25 | 00:00:00 | | 2005-07-26 | 100 | 3.31 | 3.31 | 3.31 | 3.31 | 00:00:00 | | 2005-07-27 | 0 | 5.50 | 5.50 | 5.50 | 5.50 | 00:00:00 | | 2005-07-28 | 0 | 5.50 | 5.50 | 5.50 | 5.50 | 00:00:00 | | 2005-07-29 | 500 | 3.31 | 3.31 | 3.31 | 3.31 | 00:00:00 | | 2005-08-01 | 700 | 3.20 | 3.20 | 3.19 | 3.19 | 00:00:00 | | 2005-08-02 | 1,000 | 3.19 | 3.19 | 3.16 | 3.16 | 00:00:00 | | 2005-08-03 | 500 | 3.17 | 3.17 | 3.16 | 3.16 | 00:00:00 | | 2005-08-04 | 300 | 3.16 | 3.16 | 3.16 | 3.16 | 00:00:00 | | 2005-08-05 | 300 | 3.16 | 3.16 | 3.16 | 3.16 | 00:00:00 | | 2005-08-08 | 0 | 5.25 | 5.25 | 5.25 | 5.25 | 00:00:00 | | 2005-08-09 | 200 | 3.17 | 3.17 | 3.17 | 3.17 | 00:00:00 | | 2005-08-10 | 400 | 3.16 | 3.16 | 3.11 | 3.11 | 00:00:00 | | 2005-08-11 | 24,800 | 3.13 | 3.19 | 3.13 | 3.19 | 00:00:00 | | 2005-08-12 | 26,900 | 3.25 | 3.25 | 3.11 | 3.13 | 00:00:00 | | 2005-08-15 | 0 | 5.20 | 5.20 | 5.20 | 5.20 | 00:00:00 | | 2005-08-16 | 0 | 5.20 | 5.20 | 5.20 | 5.20 | 00:00:00 | | 2005-08-17 | 0 | 5.20 | 5.20 | 5.20 | 5.20 | 00:00:00 | | 2005-08-18 | 0 | 5.20 | 5.20 | 5.20 | 5.20 | 00:00:00 | | 2005-08-19 | 500 | 3.14 | 3.14 | 3.14 | 3.14 | 00:00:00 | | 2005-08-22 | 200 | 3.14 | 3.14 | 3.14 | 3.14 | 00:00:00 | | 2005-08-23 | 0 | 5.16 | 5.30 | 5.16 | 5.16 | 00:00:00 | | 2005-08-24 | 2,000 | 3.16 | 3.16 | 3.16 | 3.16 | 00:00:00 | | 2005-08-25 | 0 | 5.16 | 5.25 | 5.16 | 5.16 | 00:00:00 | | 2005-08-26 | 0 | 5.16 | 5.25 | 5.16 | 5.16 | 00:00:00 | | 2005-08-29 | 0 | 5.06 | 5.25 | 5.06 | 5.06 | 00:00:00 | | 2005-08-30 | 0 | 5.01 | 5.20 | 5.01 | 5.01 | 00:00:00 | | 2005-08-31 | 600 | 3.13 | 3.16 | 3.13 | 3.16 | 00:00:00 | | 2005-09-01 | 800 | 3.05 | 3.05 | 3.01 | 3.01 | 00:00:00 | | 2005-09-02 | 1,500 | 3.10 | 3.13 | 3.10 | 3.13 | 00:00:00 | | 2005-09-05 | 0 | 5.15 | 5.25 | 5.15 | 5.15 | 00:00:00 | | 2005-09-06 | 100 | 3.16 | 3.16 | 3.16 | 3.16 | 00:00:00 | | 2005-09-07 | 100 | 3.19 | 3.19 | 3.19 | 3.19 | 00:00:00 | | 2005-09-08 | 100 | 3.22 | 3.22 | 3.22 | 3.22 | 00:00:00 | | 2005-09-09 | 100 | 3.24 | 3.24 | 3.24 | 3.24 | 00:00:00 | | 2005-09-12 | 600 | 3.13 | 3.13 | 3.10 | 3.10 | 00:00:00 | | 2005-09-13 | 0 | 5.15 | 5.30 | 5.15 | 5.15 | 00:00:00 | | 2005-09-14 | 0 | 5.15 | 5.30 | 5.15 | 5.15 | 00:00:00 | | 2005-09-15 | 500 | 3.16 | 3.16 | 3.16 | 3.16 | 00:00:00 | | 2005-09-16 | 100 | 3.19 | 3.19 | 3.19 | 3.19 | 00:00:00 | | 2005-09-19 | 100 | 3.10 | 3.19 | 3.10 | 3.19 | 00:00:00 | | 2005-09-20 | 0 | 5.15 | 5.30 | 5.15 | 5.15 | 00:00:00 | | 2005-09-21 | 1,600 | 3.19 | 3.25 | 3.19 | 3.25 | 00:00:00 | | 2005-09-22 | 800 | 3.25 | 3.28 | 3.25 | 3.28 | 00:00:00 | | 2005-09-23 | 600 | 3.31 | 3.31 | 3.31 | 3.31 | 00:00:00 | | 2005-09-26 | 100 | 3.31 | 3.31 | 3.31 | 3.31 | 00:00:00 | | 2005-09-27 | 100 | 3.31 | 3.31 | 3.31 | 3.31 | 00:00:00 | | 2005-09-28 | 100 | 3.31 | 3.31 | 3.31 | 3.31 | 00:00:00 | | 2005-09-29 | 200 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 | | 2005-09-30 | 200 | 3.19 | 3.28 | 3.19 | 3.28 | 00:00:00 | | 2005-10-03 | 100 | 3.28 | 3.28 | 3.28 | 3.28 | 00:00:00 | | 2005-10-04 | 100 | 3.28 | 3.28 | 3.28 | 3.28 | 00:00:00 | | 2005-10-05 | 0 | 5.41 | 5.45 | 5.41 | 5.41 | 00:00:00 | | 2005-10-06 | 0 | 5.41 | 5.45 | 5.41 | 5.41 | 00:00:00 | | 2005-10-07 | 100 | 3.28 | 3.28 | 3.28 | 3.28 | 00:00:00 | | 2005-10-10 | 200 | 3.28 | 3.28 | 3.22 | 3.22 | 00:00:00 | | 2005-10-11 | 0 | 5.41 | 5.45 | 5.41 | 5.41 | 00:00:00 | | 2005-10-12 | 100 | 3.28 | 3.28 | 3.28 | 3.28 | 00:00:00 | | 2005-10-13 | 100 | 3.31 | 3.31 | 3.31 | 3.31 | 00:00:00 | | 2005-10-14 | 500 | 3.26 | 3.26 | 3.26 | 3.26 | 00:00:00 | | 2005-10-17 | 100 | 3.22 | 3.22 | 3.22 | 3.22 | 00:00:00 | | 2005-10-18 | 100 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 | | 2005-10-19 | 500 | 3.24 | 3.24 | 3.24 | 3.24 | 00:00:00 | | 2005-10-20 | 400 | 3.22 | 3.22 | 3.22 | 3.22 | 00:00:00 | | 2005-10-21 | 500 | 3.27 | 3.27 | 3.27 | 3.27 | 00:00:00 | | 2005-10-24 | 96,000 | 3.25 | 3.26 | 3.25 | 3.26 | 00:00:00 | | 2005-10-25 | 0 | 5.38 | 5.43 | 5.38 | 5.38 | 00:00:00 | | 2005-10-26 | 0 | 5.38 | 5.43 | 5.38 | 5.38 | 00:00:00 | | 2005-10-27 | 0 | 5.36 | 5.40 | 5.36 | 5.36 | 00:00:00 | | 2005-10-28 | 700 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 | | 2005-10-31 | 500 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2005-11-01 | 1,000 | 3.31 | 3.34 | 3.31 | 3.34 | 00:00:00 | | 2005-11-02 | 2,200 | 3.43 | 3.43 | 3.29 | 3.29 | 00:00:00 | | 2005-11-03 | 100 | 3.31 | 3.31 | 3.31 | 3.31 | 00:00:00 | | 2005-11-04 | 400 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2005-11-07 | 0 | 5.45 | 5.48 | 5.45 | 5.45 | 00:00:00 | | 2005-11-08 | 0 | 5.46 | 5.48 | 5.46 | 5.46 | 00:00:00 | | 2005-11-09 | 500 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2005-11-10 | 500 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2005-11-11 | 0 | 5.46 | 5.48 | 5.46 | 5.46 | 00:00:00 | | 2005-11-14 | 200 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2005-11-15 | 400 | 3.29 | 3.30 | 3.29 | 3.30 | 00:00:00 | | 2005-11-16 | 0 | 5.46 | 5.48 | 5.46 | 5.46 | 00:00:00 | | 2005-11-17 | 0 | 5.46 | 5.48 | 5.46 | 5.46 | 00:00:00 | | 2005-11-18 | 0 | 5.46 | 5.48 | 5.46 | 5.46 | 00:00:00 | | 2005-11-21 | 400 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2005-11-22 | 0 | 5.45 | 5.48 | 5.45 | 5.45 | 00:00:00 | | 2005-11-23 | 0 | 5.45 | 5.48 | 5.45 | 5.45 | 00:00:00 | | 2005-11-24 | 200 | 3.28 | 3.28 | 3.28 | 3.28 | 00:00:00 | | 2005-11-25 | 0 | 5.47 | 5.55 | 5.47 | 5.47 | 00:00:00 | | 2005-11-28 | 0 | 5.45 | 5.65 | 5.45 | 5.45 | 00:00:00 | | 2005-11-29 | 100 | 3.31 | 3.31 | 3.31 | 3.31 | 00:00:00 | | 2005-11-30 | 0 | 5.45 | 5.65 | 5.45 | 5.45 | 00:00:00 | | 2005-12-01 | 0 | 5.45 | 5.65 | 5.45 | 5.45 | 00:00:00 | | 2005-12-02 | 0 | 5.45 | 5.65 | 5.45 | 5.45 | 00:00:00 | | 2005-12-05 | 0 | 5.45 | 5.65 | 5.45 | 5.45 | 00:00:00 | | 2005-12-06 | 200 | 3.28 | 3.37 | 3.28 | 3.37 | 00:00:00 | | 2005-12-07 | 0 | 5.45 | 5.65 | 5.45 | 5.45 | 00:00:00 | | 2005-12-08 | 0 | 5.45 | 5.65 | 5.45 | 5.45 | 00:00:00 | | 2005-12-09 | 75,000 | 3.37 | 3.37 | 3.37 | 3.37 | 00:00:00 | | 2005-12-12 | 30,400 | 3.16 | 3.37 | 3.16 | 3.37 | 00:00:00 | | 2005-12-13 | 0 | 3.34 | 3.34 | 3.34 | 3.34 | 00:00:00 | | 2005-12-14 | 0 | 5.55 | 5.60 | 5.55 | 5.55 | 00:00:00 | | 2005-12-15 | 0 | 5.45 | 5.59 | 5.45 | 5.45 | 00:00:00 | | 2005-12-16 | 0 | 5.55 | 5.60 | 5.55 | 5.55 | 00:00:00 | | 2005-12-19 | 6,000 | 3.36 | 3.36 | 3.36 | 3.36 | 00:00:00 | | 2005-12-20 | 0 | 5.45 | 5.56 | 5.45 | 5.45 | 00:00:00 | | 2005-12-21 | 700 | 3.25 | 3.34 | 3.25 | 3.34 | 00:00:00 | | 2005-12-22 | 0 | 5.36 | 5.55 | 5.36 | 5.36 | 00:00:00 | | 2005-12-23 | 0 | 5.36 | 5.55 | 5.36 | 5.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
