OHLB3.SA Historical Prices | ARTERIS S.A. Stock

Dow

0.08% Nasdaq

0.11%

ARTERIS S.A. (OHLB3.SA)

-Sao Paolo

18.85 0.00(0.00%) Dec 21

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Dec 20, 2012	18.90	19.00	18.63	19.00	719,700	19.00
Dec 19, 2012	18.55	18.95	18.52	18.90	1,314,800	18.90
Dec 18, 2012	18.46	18.71	18.26	18.54	886,500	18.54
Dec 17, 2012	18.24	18.75	18.02	18.65	1,552,200	18.65
Dec 14, 2012	18.50	18.50	18.12	18.30	682,500	18.30
Dec 13, 2012	18.66	18.66	17.99	18.49	2,467,900	18.49
Dec 12, 2012	18.84	19.01	18.52	18.80	1,099,700	18.80
Dec 11, 2012	18.90	19.00	18.79	18.95	1,696,600	18.95
Dec 10, 2012	19.18	19.19	18.60	19.00	1,439,000	19.00
Dec 7, 2012	19.16	19.28	18.99	19.17	777,400	19.17
Dec 6, 2012	19.20	19.30	18.89	19.30	557,400	19.30
Dec 5, 2012	19.20	19.24	18.90	19.20	1,209,600	19.20
Dec 4, 2012	19.00	19.25	18.76	19.21	853,000	19.21
Dec 3, 2012	19.20	19.20	18.80	19.12	1,603,300	19.12
Nov 30, 2012	18.77	19.00	18.57	19.00	1,523,800	19.00
Nov 29, 2012	18.58	18.88	18.54	18.77	1,061,400	18.77
Nov 28, 2012	18.11	18.60	18.11	18.60	1,456,400	18.60
Nov 27, 2012	18.50	18.51	17.70	18.06	1,387,900	18.06
Nov 26, 2012	19.16	19.16	18.41	18.41	1,043,600	18.41
Nov 22, 2012	18.60	19.07	18.54	19.05	560,900	19.05
Nov 21, 2012	18.85	18.89	18.40	18.60	1,540,800	18.60
Nov 20, 2012	18.84	18.84	18.84	18.84	0	18.84
Nov 19, 2012	18.63	18.93	18.46	18.84	376,800	18.84
Nov 16, 2012	18.94	18.94	18.40	18.60	768,400	18.60
Nov 15, 2012	18.70	18.70	18.70	18.70	0	18.70
Nov 14, 2012	18.91	18.92	18.59	18.70	817,900	18.70
Nov 13, 2012	18.80	18.83	18.50	18.60	1,105,700	18.60
Nov 12, 2012	19.12	19.40	18.84	18.90	644,100	18.90
Nov 9, 2012	19.67	19.67	19.00	19.30	743,400	19.30
Nov 8, 2012	19.76	19.85	19.36	19.68	1,055,100	19.68
Nov 7, 2012	19.68	19.82	19.53	19.76	882,900	19.76
Nov 6, 2012	19.59	19.65	19.37	19.60	640,300	19.60
Nov 5, 2012	19.32	19.65	19.18	19.47	1,244,600	19.47
Nov 2, 2012	19.20	19.20	19.20	19.20	0	19.20
Nov 1, 2012	18.90	19.34	18.89	19.20	921,500	19.20
Oct 31, 2012	19.15	19.32	18.95	19.10	689,000	19.10
Oct 30, 2012	18.90	19.38	18.74	19.06	457,800	19.06
Oct 29, 2012	19.16	19.36	18.88	18.89	366,300	18.89
Oct 26, 2012	19.28	19.40	18.95	19.15	542,800	19.15
Oct 25, 2012	19.30	19.49	19.06	19.45	704,600	19.45
Oct 24, 2012	19.40	19.54	19.16	19.30	1,118,200	19.30
Oct 23, 2012	19.27	19.45	19.06	19.22	992,300	19.22
Oct 22, 2012	19.30	19.46	19.14	19.29	1,110,000	19.29
Oct 19, 2012	19.15	19.42	19.01	19.30	1,063,700	19.30
Oct 18, 2012	19.31	19.50	18.93	19.25	1,275,400	19.25
Oct 17, 2012	19.22	19.50	19.15	19.47	1,116,300	19.47
Oct 16, 2012	19.25	19.37	18.98	19.30	1,096,000	19.30
Oct 12, 2012	18.90	18.90	18.90	18.90	0	18.90
Oct 11, 2012	18.80	19.05	18.75	18.90	794,100	18.90
Oct 10, 2012	18.63	10.33	18.60	18.88	1,914,200	18.88
Oct 9, 2012	18.79	18.79	18.40	18.40	553,800	18.40
Oct 8, 2012	18.70	18.95	18.56	18.68	323,700	18.68
Oct 5, 2012	18.79	18.96	18.55	18.71	1,622,800	18.71
Oct 4, 2012	18.69	18.79	18.53	18.70	865,100	18.70
Oct 3, 2012	18.58	18.74	18.45	18.63	3,742,700	18.63
Oct 2, 2012	18.66	18.85	18.31	18.45	1,131,600	18.45
Oct 1, 2012	18.65	18.87	18.40	18.70	1,403,300	18.70
Sep 28, 2012	18.08	18.60	17.81	18.60	2,324,100	18.60
Sep 27, 2012	17.95	18.25	17.95	18.10	1,488,500	18.10
Sep 26, 2012	18.09	18.19	17.55	18.05	1,604,200	18.05
Sep 25, 2012	18.36	18.58	17.84	18.07	2,210,100	18.07
Sep 24, 2012	18.20	18.61	18.20	18.30	1,314,500	18.30
Sep 21, 2012	18.56	18.70	17.94	18.29	3,707,900	18.29
Sep 20, 2012	18.14	18.45	18.13	18.40	1,404,500	18.40
Sep 19, 2012	18.08	18.55	17.89	18.10	2,694,500	18.10
Sep 18, 2012	18.00	18.30	17.90	18.10	2,181,100	18.10
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in BRL.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On OHLB3.SA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

ARTERIS S.A. (OHLB3.SA)