(Login BolsaPT & Canal Forex) |
|
 AURELIAN RES INC - [Ticker: ARU.TO] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ARU.TO de 2000-01-01 a 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-02-28 | 00:00:00 | 28,90 | 29,35 | 28,60 | 28,97 | 473.200 | | 2007-03-01 | 00:00:00 | 28,89 | 28,89 | 28,01 | 28,37 | 760.800 | | 2007-03-02 | 00:00:00 | 28,46 | 28,46 | 27,26 | 27,85 | 432.800 | | 2007-03-05 | 00:00:00 | 27,00 | 27,00 | 25,60 | 26,40 | 1.049.600 | | 2007-03-06 | 00:00:00 | 26,95 | 27,65 | 26,75 | 27,55 | 1.017.200 | | 2007-03-07 | 00:00:00 | 27,63 | 27,90 | 27,20 | 27,40 | 340.800 | | 2007-03-08 | 00:00:00 | 27,94 | 27,94 | 26,50 | 26,56 | 328.800 | | 2007-03-09 | 00:00:00 | 26,49 | 26,49 | 25,30 | 25,60 | 568.000 | | 2007-03-12 | 00:00:00 | 25,59 | 25,68 | 25,11 | 25,26 | 781.600 | | 2007-03-13 | 00:00:00 | 25,32 | 25,95 | 24,56 | 24,80 | 799.600 | | 2007-03-14 | 00:00:00 | 24,20 | 24,96 | 24,01 | 24,80 | 1.327.600 | | 2007-03-15 | 00:00:00 | 25,00 | 25,40 | 24,85 | 24,91 | 417.200 | | 2007-03-16 | 00:00:00 | 25,00 | 25,29 | 24,50 | 24,67 | 282.000 | | 2007-03-19 | 00:00:00 | 24,59 | 24,65 | 24,25 | 24,52 | 226.800 | | 2007-03-20 | 00:00:00 | 24,70 | 24,85 | 24,25 | 24,40 | 446.800 | | 2007-03-21 | 00:00:00 | 24,50 | 24,96 | 24,46 | 24,60 | 341.600 | | 2007-03-22 | 00:00:00 | 24,80 | 25,13 | 24,45 | 24,59 | 684.400 | | 2007-03-23 | 00:00:00 | 24,58 | 24,90 | 24,35 | 24,80 | 743.600 | | 2007-03-26 | 00:00:00 | 24,99 | 26,39 | 24,98 | 26,10 | 1.508.800 | | 2007-03-27 | 00:00:00 | 28,02 | 30,25 | 27,66 | 29,90 | 5.834.000 | | 2007-03-28 | 00:00:00 | 31,00 | 31,99 | 30,36 | 31,80 | 3.203.200 | | 2007-03-29 | 00:00:00 | 31,90 | 31,90 | 30,50 | 30,50 | 1.803.200 | | 2007-03-30 | 00:00:00 | 30,49 | 30,75 | 30,12 | 30,48 | 1.036.400 | | 2007-04-02 | 00:00:00 | 30,10 | 30,50 | 29,58 | 30,00 | 833.200 | | 2007-04-03 | 00:00:00 | 30,00 | 31,23 | 29,96 | 30,84 | 1.303.600 | | 2007-04-04 | 00:00:00 | 31,26 | 31,98 | 31,26 | 31,94 | 1.448.800 | | 2007-04-05 | 00:00:00 | 31,95 | 32,26 | 31,77 | 31,80 | 1.052.000 | | 2007-04-09 | 00:00:00 | 31,90 | 32,10 | 31,33 | 31,49 | 1.531.200 | | 2007-04-10 | 00:00:00 | 31,80 | 31,80 | 30,51 | 31,70 | 3.261.600 | | 2007-04-11 | 00:00:00 | 31,71 | 32,49 | 31,11 | 32,35 | 2.598.800 | | 2007-04-12 | 00:00:00 | 32,50 | 35,49 | 32,30 | 35,49 | 4.116.800 | | 2007-04-13 | 00:00:00 | 36,38 | 36,47 | 35,00 | 35,75 | 2.859.200 | | 2007-04-16 | 00:00:00 | 36,25 | 36,48 | 35,37 | 35,73 | 2.196.800 | | 2007-04-17 | 00:00:00 | 35,62 | 35,70 | 35,01 | 35,64 | 1.079.600 | | 2007-04-18 | 00:00:00 | 35,51 | 35,68 | 33,51 | 35,22 | 1.703.600 | | 2007-04-19 | 00:00:00 | 34,01 | 35,08 | 34,00 | 34,07 | 1.467.600 | | 2007-04-20 | 00:00:00 | 34,70 | 35,15 | 34,50 | 35,10 | 1.648.800 | | 2007-04-23 | 00:00:00 | 35,25 | 35,98 | 34,90 | 35,20 | 1.848.400 | | 2007-04-24 | 00:00:00 | 35,15 | 35,25 | 34,53 | 34,71 | 1.200.000 | | 2007-04-25 | 00:00:00 | 34,80 | 36,09 | 34,73 | 36,05 | 1.430.800 | | 2007-04-26 | 00:00:00 | 35,49 | 37,00 | 35,35 | 37,00 | 1.366.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
