|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-23 | 0 | 5.36 | 5.55 | 5.36 | 5.36 | 00:00:00 | | 2005-12-26 | 0 | 5.36 | 5.36 | 5.36 | 5.36 | 00:00:00 | | 2005-12-27 | 500 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2005-12-28 | 1,400 | 3.35 | 3.36 | 3.35 | 3.36 | 00:00:00 | | 2005-12-29 | 3,000 | 3.28 | 3.34 | 3.28 | 3.34 | 00:00:00 | | 2005-12-30 | 6,600 | 3.27 | 3.34 | 3.27 | 3.34 | 00:00:00 | | 2006-01-02 | 0 | 5.41 | 5.58 | 5.41 | 5.41 | 00:00:00 | | 2006-01-03 | 1,300 | 3.26 | 3.26 | 3.25 | 3.25 | 00:00:00 | | 2006-01-04 | 0 | 3.22 | 3.22 | 3.22 | 3.22 | 00:00:00 | | 2006-01-05 | 0 | 5.35 | 5.45 | 5.35 | 5.35 | 00:00:00 | | 2006-01-06 | 700 | 3.28 | 3.34 | 3.24 | 3.34 | 00:00:00 | | 2006-01-09 | 200 | 3.28 | 3.28 | 3.25 | 3.25 | 00:00:00 | | 2006-01-10 | 500 | 3.28 | 3.28 | 3.28 | 3.28 | 00:00:00 | | 2006-01-11 | 0 | 5.37 | 5.45 | 5.37 | 5.37 | 00:00:00 | | 2006-01-12 | 0 | 5.37 | 5.45 | 5.37 | 5.37 | 00:00:00 | | 2006-01-13 | 200 | 3.28 | 3.28 | 3.28 | 3.28 | 00:00:00 | | 2006-01-16 | 0 | 5.37 | 5.45 | 5.37 | 5.37 | 00:00:00 | | 2006-01-17 | 4,200 | 3.22 | 3.34 | 3.22 | 3.34 | 00:00:00 | | 2006-01-18 | 0 | 5.35 | 5.50 | 5.35 | 5.35 | 00:00:00 | | 2006-01-19 | 0 | 5.35 | 5.49 | 5.35 | 5.35 | 00:00:00 | | 2006-01-20 | 500 | 3.22 | 3.31 | 3.22 | 3.31 | 00:00:00 | | 2006-01-23 | 0 | 5.38 | 5.50 | 5.38 | 5.38 | 00:00:00 | | 2006-01-24 | 0 | 5.36 | 5.50 | 5.36 | 5.36 | 00:00:00 | | 2006-01-25 | 400 | 3.31 | 3.31 | 3.31 | 3.31 | 00:00:00 | | 2006-01-26 | 1,000 | 3.24 | 3.24 | 3.23 | 3.23 | 00:00:00 | | 2006-01-27 | 0 | 5.31 | 5.37 | 5.31 | 5.31 | 00:00:00 | | 2006-01-30 | 0 | 5.35 | 5.37 | 5.35 | 5.35 | 00:00:00 | | 2006-01-31 | 0 | 5.35 | 5.37 | 5.35 | 5.35 | 00:00:00 | | 2006-02-01 | 0 | 3.22 | 3.22 | 3.22 | 3.22 | 00:00:00 | | 2006-02-02 | 200 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2006-02-03 | 500 | 3.19 | 3.19 | 3.19 | 3.19 | 00:00:00 | | 2006-02-06 | 2,000 | 3.19 | 3.21 | 3.07 | 3.21 | 00:00:00 | | 2006-02-07 | 0 | 5.17 | 5.30 | 5.17 | 5.17 | 00:00:00 | | 2006-02-08 | 6,500 | 3.12 | 3.14 | 3.07 | 3.13 | 00:00:00 | | 2006-02-09 | 3,900 | 3.10 | 3.10 | 3.10 | 3.10 | 00:00:00 | | 2006-02-10 | 6,400 | 3.11 | 3.12 | 3.02 | 3.07 | 00:00:00 | | 2006-02-13 | 2,100 | 3.04 | 3.04 | 3.01 | 3.04 | 00:00:00 | | 2006-02-14 | 0 | 5.05 | 5.10 | 5.05 | 5.05 | 00:00:00 | | 2006-02-15 | 2,800 | 3.04 | 3.04 | 2.98 | 2.98 | 00:00:00 | | 2006-02-16 | 500 | 2.98 | 2.98 | 2.98 | 2.98 | 00:00:00 | | 2006-02-17 | 200 | 2.98 | 2.98 | 2.98 | 2.98 | 00:00:00 | | 2006-02-20 | 200 | 2.98 | 2.98 | 2.98 | 2.98 | 00:00:00 | | 2006-02-21 | 4,600 | 2.98 | 2.98 | 2.77 | 2.77 | 00:00:00 | | 2006-02-22 | 7,600 | 2.89 | 2.89 | 2.83 | 2.89 | 00:00:00 | | 2006-02-23 | 2,200 | 2.89 | 3.01 | 2.89 | 3.01 | 00:00:00 | | 2006-02-24 | 5,500 | 3.01 | 3.01 | 2.99 | 3.01 | 00:00:00 | | 2006-02-27 | 700 | 3.01 | 3.01 | 2.98 | 2.98 | 00:00:00 | | 2006-02-28 | 700 | 2.95 | 2.95 | 2.95 | 2.95 | 00:00:00 | | 2006-03-01 | 1,000 | 2.95 | 2.95 | 2.95 | 2.95 | 00:00:00 | | 2006-03-02 | 1,000 | 2.98 | 2.99 | 2.98 | 2.98 | 00:00:00 | | 2006-03-03 | 500 | 3.01 | 3.01 | 3.01 | 3.01 | 00:00:00 | | 2006-03-06 | 2,000 | 3.01 | 3.01 | 3.01 | 3.01 | 00:00:00 | | 2006-03-07 | 0 | 4.95 | 4.99 | 4.95 | 4.95 | 00:00:00 | | 2006-03-08 | 200 | 3.01 | 3.01 | 3.01 | 3.01 | 00:00:00 | | 2006-03-09 | 1,000 | 3.01 | 3.01 | 3.01 | 3.01 | 00:00:00 | | 2006-03-10 | 0 | 4.85 | 5.00 | 4.85 | 4.85 | 00:00:00 | | 2006-03-13 | 100 | 3.01 | 3.01 | 3.01 | 3.01 | 00:00:00 | | 2006-03-14 | 0 | 4.85 | 4.99 | 4.85 | 4.85 | 00:00:00 | | 2006-03-15 | 0 | 4.85 | 5.00 | 4.85 | 4.85 | 00:00:00 | | 2006-03-16 | 1,800 | 3.01 | 3.01 | 3.01 | 3.01 | 00:00:00 | | 2006-03-17 | 600 | 2.98 | 3.00 | 2.95 | 3.00 | 00:00:00 | | 2006-03-20 | 2,000 | 3.00 | 3.01 | 3.00 | 3.01 | 00:00:00 | | 2006-03-21 | 300 | 3.01 | 3.01 | 2.98 | 2.98 | 00:00:00 | | 2006-03-22 | 200 | 2.98 | 2.98 | 2.98 | 2.98 | 00:00:00 | | 2006-03-23 | 200 | 2.98 | 2.98 | 2.98 | 2.98 | 00:00:00 | | 2006-03-24 | 2,800 | 3.01 | 3.02 | 3.01 | 3.02 | 00:00:00 | | 2006-03-27 | 700 | 3.02 | 3.03 | 3.02 | 3.03 | 00:00:00 | | 2006-03-28 | 0 | 4.88 | 5.00 | 4.88 | 4.88 | 00:00:00 | | 2006-03-29 | 300 | 3.01 | 3.01 | 3.01 | 3.01 | 00:00:00 | | 2006-03-30 | 0 | 4.96 | 5.00 | 4.96 | 4.96 | 00:00:00 | | 2006-03-31 | 900 | 3.01 | 3.01 | 3.01 | 3.01 | 00:00:00 | | 2006-04-03 | 500 | 3.01 | 3.01 | 3.01 | 3.01 | 00:00:00 | | 2006-04-04 | 1,000 | 3.01 | 3.01 | 3.01 | 3.01 | 00:00:00 | | 2006-04-05 | 400 | 3.01 | 3.01 | 3.01 | 3.01 | 00:00:00 | | 2006-04-06 | 0 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | | 2006-04-07 | 300 | 3.01 | 3.01 | 3.01 | 3.01 | 00:00:00 | | 2006-04-10 | 0 | 4.90 | 4.99 | 4.90 | 4.90 | 00:00:00 | | 2006-04-11 | 0 | 4.85 | 4.99 | 4.85 | 4.85 | 00:00:00 | | 2006-04-12 | 100 | 2.92 | 2.92 | 2.92 | 2.92 | 00:00:00 | | 2006-04-13 | 500 | 2.89 | 2.89 | 2.89 | 2.89 | 00:00:00 | | 2006-04-14 | 0 | 4.80 | 4.80 | 4.80 | 4.80 | 00:00:00 | | 2006-04-17 | 0 | 4.80 | 4.80 | 4.80 | 4.80 | 00:00:00 | | 2006-04-18 | 2,200 | 2.92 | 3.03 | 2.92 | 3.01 | 00:00:00 | | 2006-04-19 | 700 | 3.01 | 3.03 | 3.01 | 3.01 | 00:00:00 | | 2006-04-20 | 3,500 | 3.01 | 3.02 | 2.95 | 3.02 | 00:00:00 | | 2006-04-21 | 3,000 | 3.03 | 3.03 | 3.03 | 3.03 | 00:00:00 | | 2006-04-24 | 1,100 | 3.01 | 3.01 | 3.01 | 3.01 | 00:00:00 | | 2006-04-25 | 0 | 4.95 | 5.00 | 4.95 | 4.95 | 00:00:00 | | 2006-04-26 | 0 | 4.92 | 4.99 | 4.92 | 4.92 | 00:00:00 | | 2006-04-27 | 500 | 2.98 | 2.98 | 2.98 | 2.98 | 00:00:00 | | 2006-04-28 | 0 | 4.91 | 4.95 | 4.91 | 4.91 | 00:00:00 | | 2006-05-01 | 0 | 4.91 | 4.91 | 4.91 | 4.91 | 00:00:00 | | 2006-05-02 | 2,300 | 2.98 | 3.01 | 2.98 | 3.01 | 00:00:00 | | 2006-05-03 | 0 | 4.95 | 4.98 | 4.95 | 4.95 | 00:00:00 | | 2006-05-04 | 500 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2006-05-05 | 0 | 4.95 | 4.99 | 4.95 | 4.95 | 00:00:00 | | 2006-05-08 | 0 | 2.98 | 2.98 | 2.98 | 2.98 | 00:00:00 | | 2006-05-09 | 200 | 3.01 | 3.01 | 3.01 | 3.01 | 00:00:00 | | 2006-05-10 | 0 | 4.95 | 4.99 | 4.95 | 4.95 | 00:00:00 | | 2006-05-11 | 0 | 2.98 | 2.98 | 2.98 | 2.98 | 00:00:00 | | 2006-05-12 | 0 | 4.90 | 4.99 | 4.90 | 4.90 | 00:00:00 | | 2006-05-15 | 1,200 | 2.95 | 2.95 | 2.95 | 2.95 | 00:00:00 | | 2006-05-16 | 2,400 | 2.95 | 3.01 | 2.95 | 2.95 | 00:00:00 | | 2006-05-17 | 1,100 | 2.95 | 2.95 | 2.95 | 2.95 | 00:00:00 | | 2006-05-18 | 600 | 2.98 | 2.98 | 2.98 | 2.98 | 00:00:00 | | 2006-05-19 | 800 | 2.96 | 2.96 | 2.95 | 2.95 | 00:00:00 | | 2006-05-22 | 2,000 | 2.95 | 2.95 | 2.95 | 2.95 | 00:00:00 | | 2006-05-23 | 0 | 4.85 | 4.90 | 4.85 | 4.85 | 00:00:00 | | 2006-05-24 | 2,000 | 2.95 | 3.01 | 2.95 | 3.01 | 00:00:00 | | 2006-05-25 | 500 | 2.98 | 2.98 | 2.98 | 2.98 | 00:00:00 | | 2006-05-26 | 600 | 3.01 | 3.01 | 2.95 | 2.95 | 00:00:00 | | 2006-05-29 | 600 | 2.95 | 3.01 | 2.95 | 3.01 | 00:00:00 | | 2006-05-30 | 4,100 | 3.01 | 3.03 | 2.95 | 3.03 | 00:00:00 | | 2006-05-31 | 2,400 | 3.01 | 3.01 | 2.96 | 3.01 | 00:00:00 | | 2006-06-01 | 900 | 3.01 | 3.04 | 3.01 | 3.04 | 00:00:00 | | 2006-06-02 | 3,400 | 3.01 | 3.19 | 3.01 | 3.10 | 00:00:00 | | 2006-06-05 | 2,500 | 3.10 | 3.10 | 3.10 | 3.10 | 00:00:00 | | 2006-06-06 | 11,900 | 3.13 | 3.13 | 2.98 | 3.13 | 00:00:00 | | 2006-06-07 | 10,300 | 3.16 | 3.16 | 3.02 | 3.07 | 00:00:00 | | 2006-06-08 | 532,200 | 2.98 | 3.22 | 2.98 | 3.20 | 00:00:00 | | 2006-06-09 | 89,700 | 3.30 | 3.55 | 3.00 | 3.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
