(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 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-08-16 | 00:00:00 | 1,35 | 1,35 | 1,33 | 1,35 | 5.900 | | 2017-08-17 | 00:00:00 | 1,35 | 1,46 | 1,35 | 1,43 | 25.300 | | 2017-08-18 | 00:00:00 | 1,44 | 1,44 | 1,39 | 1,40 | 34.700 | | 2017-08-21 | 00:00:00 | 1,39 | 1,39 | 1,39 | 1,39 | 3.300 | | 2017-08-22 | 00:00:00 | 1,37 | 1,45 | 1,37 | 1,41 | 1.300 | | 2017-08-23 | 00:00:00 | 1,39 | 1,40 | 1,39 | 1,40 | 700 | | 2017-08-24 | 00:00:00 | 1,39 | 1,44 | 1,39 | 1,40 | 28.600 | | 2017-08-25 | 00:00:00 | 1,44 | 1,47 | 1,43 | 1,43 | 7.800 | | 2017-08-28 | 00:00:00 | 1,41 | 1,42 | 1,40 | 1,42 | 3.200 | | 2017-08-29 | 00:00:00 | 1,39 | 1,40 | 1,37 | 1,40 | 7.800 | | 2017-08-30 | 00:00:00 | 1,40 | 1,45 | 1,40 | 1,45 | 3.600 | | 2017-08-31 | 00:00:00 | 1,38 | 1,54 | 1,38 | 1,50 | 26.900 | | 2017-09-01 | 00:00:00 | 1,52 | 1,56 | 1,52 | 1,55 | 10.300 | | 2017-09-05 | 00:00:00 | 1,59 | 1,59 | 1,48 | 1,48 | 14.900 | | 2017-09-06 | 00:00:00 | 1,48 | 1,48 | 1,41 | 1,45 | 13.600 | | 2017-09-07 | 00:00:00 | 1,47 | 1,51 | 1,47 | 1,51 | 5.000 | | 2017-09-08 | 00:00:00 | 1,48 | 1,48 | 1,46 | 1,47 | 3.200 | | 2017-09-11 | 00:00:00 | 1,46 | 1,54 | 1,46 | 1,54 | 9.800 | | 2017-09-12 | 00:00:00 | 1,55 | 1,65 | 1,55 | 1,65 | 44.000 | | 2017-09-13 | 00:00:00 | 1,68 | 1,70 | 1,65 | 1,70 | 60.400 | | 2017-09-14 | 00:00:00 | 1,70 | 1,76 | 1,62 | 1,76 | 33.000 | | 2017-09-15 | 00:00:00 | 1,72 | 1,72 | 1,67 | 1,67 | 8.600 | | 2017-09-18 | 00:00:00 | 1,75 | 1,79 | 1,75 | 1,76 | 9.200 | | 2017-09-19 | 00:00:00 | 1,75 | 1,78 | 1,75 | 1,77 | 3.600 | | 2017-09-20 | 00:00:00 | 1,73 | 1,75 | 1,73 | 1,73 | 2.600 | | 2017-09-21 | 00:00:00 | 1,78 | 1,91 | 1,78 | 1,87 | 45.900 | | 2017-09-22 | 00:00:00 | 1,95 | 2,40 | 1,95 | 2,19 | 90.200 | | 2017-09-25 | 00:00:00 | 2,15 | 2,27 | 1,99 | 2,27 | 67.800 | | 2017-09-26 | 00:00:00 | 2,28 | 2,32 | 1,96 | 2,30 | 48.800 | | 2017-09-27 | 00:00:00 | 2,30 | 2,58 | 2,30 | 2,58 | 66.100 | | 2017-09-28 | 00:00:00 | 2,65 | 2,92 | 2,49 | 2,73 | 71.900 | | 2017-09-29 | 00:00:00 | 2,68 | 2,91 | 2,68 | 2,86 | 83.900 | | 2017-10-02 | 00:00:00 | 2,86 | 3,36 | 2,86 | 3,26 | 143.300 | | 2017-10-03 | 00:00:00 | 3,35 | 3,72 | 2,77 | 2,84 | 286.100 | | 2017-10-04 | 00:00:00 | 2,94 | 3,24 | 2,75 | 3,11 | 86.300 | | 2017-10-05 | 00:00:00 | 3,11 | 3,23 | 2,93 | 3,06 | 68.800 | | 2017-10-06 | 00:00:00 | 2,99 | 2,99 | 2,82 | 2,94 | 42.500 | | 2017-10-10 | 00:00:00 | 2,87 | 2,87 | 2,68 | 2,84 | 26.200 | | 2017-10-11 | 00:00:00 | 2,74 | 2,87 | 2,67 | 2,68 | 46.400 | | 2017-10-12 | 00:00:00 | 2,69 | 2,69 | 2,35 | 2,44 | 58.500 | | 2017-10-13 | 00:00:00 | 2,40 | 2,41 | 2,05 | 2,11 | 163.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
