(Login BolsaPT & Canal Forex) |
|
 AURIZON MINES J - [Ticker: ARZ.TO] |     | | Última Trade | 0,430 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-09-14 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 1,840 x 0 - 1,860 x 0 | EPS | 0,00 | | Abertura | 0,430 | PER | 0,00% | | Máximo | 0,430 | Pagamento Dividendo | | | Mínimo | 0,430 | Data Ex-Dividendo | | | Fecho Anterior | 0,430 | 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 ARZ.TO de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-28 | 00:00:00 | 1,22 | 1,22 | 1,20 | 1,20 | 2.800 | | 2002-11-29 | 00:00:00 | 1,20 | 1,28 | 1,20 | 1,24 | 90.800 | | 2002-12-02 | 00:00:00 | 1,28 | 1,28 | 1,22 | 1,22 | 5.300 | | 2002-12-03 | 00:00:00 | 1,30 | 1,35 | 1,28 | 1,28 | 32.000 | | 2002-12-04 | 00:00:00 | 1,33 | 1,34 | 1,25 | 1,25 | 33.200 | | 2002-12-05 | 00:00:00 | 1,25 | 1,26 | 1,22 | 1,25 | 32.100 | | 2002-12-06 | 00:00:00 | 1,28 | 1,28 | 1,25 | 1,25 | 292.700 | | 2002-12-09 | 00:00:00 | 1,26 | 1,26 | 1,21 | 1,25 | 17.800 | | 2002-12-10 | 00:00:00 | 1,21 | 1,25 | 1,16 | 1,17 | 25.600 | | 2002-12-11 | 00:00:00 | 1,23 | 1,23 | 1,20 | 1,22 | 32.700 | | 2002-12-12 | 00:00:00 | 1,23 | 1,33 | 1,23 | 1,33 | 201.800 | | 2002-12-13 | 00:00:00 | 1,34 | 1,35 | 1,23 | 1,30 | 82.300 | | 2002-12-16 | 00:00:00 | 1,30 | 1,35 | 1,23 | 1,33 | 109.300 | | 2002-12-17 | 00:00:00 | 1,36 | 1,36 | 1,29 | 1,30 | 98.800 | | 2002-12-18 | 00:00:00 | 1,24 | 1,31 | 1,24 | 1,30 | 72.200 | | 2002-12-19 | 00:00:00 | 1,40 | 1,40 | 1,31 | 1,35 | 218.200 | | 2002-12-20 | 00:00:00 | 1,35 | 1,35 | 1,30 | 1,30 | 98.500 | | 2002-12-23 | 00:00:00 | 1,30 | 1,37 | 1,30 | 1,37 | 16.500 | | 2002-12-24 | 00:00:00 | 1,35 | 1,37 | 1,35 | 1,37 | 31.500 | | 2002-12-27 | 00:00:00 | 1,37 | 1,54 | 1,37 | 1,50 | 117.000 | | 2002-12-30 | 00:00:00 | 1,48 | 1,50 | 1,42 | 1,48 | 89.400 | | 2002-12-31 | 00:00:00 | 1,44 | 1,50 | 1,43 | 1,48 | 73.900 | | 2003-01-02 | 00:00:00 | 1,48 | 1,54 | 1,40 | 1,45 | 82.700 | | 2003-01-03 | 00:00:00 | 1,38 | 1,69 | 1,38 | 1,60 | 224.300 | | 2003-01-06 | 00:00:00 | 1,69 | 1,71 | 1,60 | 1,60 | 198.200 | | 2003-01-07 | 00:00:00 | 1,60 | 1,60 | 1,40 | 1,46 | 92.300 | | 2003-01-08 | 00:00:00 | 1,49 | 1,62 | 1,49 | 1,59 | 103.200 | | 2003-01-09 | 00:00:00 | 1,60 | 1,60 | 1,50 | 1,55 | 43.100 | | 2003-01-10 | 00:00:00 | 1,55 | 1,55 | 1,50 | 1,52 | 90.800 | | 2003-01-13 | 00:00:00 | 1,53 | 1,53 | 1,43 | 1,46 | 126.300 | | 2003-01-14 | 00:00:00 | 1,46 | 1,51 | 1,40 | 1,43 | 71.400 | | 2003-01-15 | 00:00:00 | 1,41 | 1,52 | 1,41 | 1,50 | 41.300 | | 2003-01-16 | 00:00:00 | 1,50 | 1,55 | 1,45 | 1,50 | 96.200 | | 2003-01-17 | 00:00:00 | 1,51 | 1,51 | 1,40 | 1,45 | 114.200 | | 2003-01-20 | 00:00:00 | 1,46 | 1,47 | 1,41 | 1,41 | 28.400 | | 2003-01-21 | 00:00:00 | 1,40 | 1,40 | 1,31 | 1,38 | 241.700 | | 2003-01-22 | 00:00:00 | 1,41 | 1,52 | 1,40 | 1,42 | 164.800 | | 2003-01-23 | 00:00:00 | 1,50 | 1,50 | 1,45 | 1,47 | 335.500 | | 2003-01-24 | 00:00:00 | 1,50 | 1,54 | 1,46 | 1,52 | 303.400 | | 2003-01-27 | 00:00:00 | 1,54 | 1,54 | 1,48 | 1,48 | 110.500 | | 2003-01-28 | 00:00:00 | 1,43 | 1,49 | 1,41 | 1,46 | 55.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
