(Login BolsaPT & Canal Forex) |
|
 QUINTO MINING COR - [Ticker: QU.V] |     | | 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 QU.V de 2000-01-01 a 2024-04-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-02 | 00:00:00 | 1,13 | 1,15 | 1,05 | 1,07 | 103.400 | | 2008-04-03 | 00:00:00 | 1,05 | 1,15 | 1,05 | 1,10 | 159.200 | | 2008-04-04 | 00:00:00 | 1,10 | 1,14 | 1,09 | 1,10 | 118.000 | | 2008-04-07 | 00:00:00 | 1,08 | 1,15 | 1,08 | 1,14 | 392.400 | | 2008-04-08 | 00:00:00 | 1,12 | 1,12 | 1,10 | 1,10 | 65.200 | | 2008-04-09 | 00:00:00 | 1,10 | 1,10 | 1,06 | 1,10 | 161.000 | | 2008-04-10 | 00:00:00 | 1,07 | 1,10 | 1,07 | 1,10 | 87.600 | | 2008-04-11 | 00:00:00 | 1,07 | 1,07 | 1,04 | 1,04 | 72.300 | | 2008-04-14 | 00:00:00 | 1,04 | 1,04 | 1,02 | 1,03 | 95.700 | | 2008-04-15 | 00:00:00 | 1,01 | 1,05 | 1,00 | 1,01 | 721.200 | | 2008-04-16 | 00:00:00 | 1,04 | 1,10 | 1,03 | 1,05 | 166.800 | | 2008-04-17 | 00:00:00 | 1,10 | 1,22 | 1,10 | 1,20 | 849.000 | | 2008-04-18 | 00:00:00 | 1,20 | 1,35 | 1,18 | 1,33 | 572.100 | | 2008-04-21 | 00:00:00 | 1,40 | 1,45 | 1,40 | 1,44 | 5.396.700 | | 2008-04-22 | 00:00:00 | 1,44 | 1,48 | 1,43 | 1,47 | 1.921.100 | | 2008-04-23 | 00:00:00 | 1,48 | 1,50 | 1,46 | 1,48 | 1.938.800 | | 2008-04-24 | 00:00:00 | 1,48 | 1,50 | 1,46 | 1,47 | 248.000 | | 2008-04-25 | 00:00:00 | 1,48 | 1,50 | 1,47 | 1,50 | 510.300 | | 2008-04-28 | 00:00:00 | 1,47 | 1,59 | 1,47 | 1,59 | 663.800 | | 2008-04-29 | 00:00:00 | 1,59 | 1,59 | 1,52 | 1,52 | 156.700 | | 2008-04-30 | 00:00:00 | 1,52 | 1,57 | 1,51 | 1,56 | 288.100 | | 2008-05-01 | 00:00:00 | 1,56 | 1,58 | 1,54 | 1,58 | 218.900 | | 2008-05-02 | 00:00:00 | 1,51 | 1,58 | 1,51 | 1,55 | 320.400 | | 2008-05-05 | 00:00:00 | 1,55 | 1,64 | 1,55 | 1,58 | 364.600 | | 2008-05-06 | 00:00:00 | 1,59 | 1,75 | 1,58 | 1,70 | 292.100 | | 2008-05-07 | 00:00:00 | 1,71 | 1,82 | 1,71 | 1,75 | 899.400 | | 2008-05-08 | 00:00:00 | 1,75 | 1,85 | 1,75 | 1,85 | 411.200 | | 2008-05-09 | 00:00:00 | 1,82 | 1,83 | 1,74 | 1,80 | 419.800 | | 2008-05-12 | 00:00:00 | 1,80 | 1,81 | 1,76 | 1,81 | 212.800 | | 2008-05-13 | 00:00:00 | 1,81 | 1,83 | 1,75 | 1,81 | 405.100 | | 2008-05-14 | 00:00:00 | 1,79 | 1,86 | 1,79 | 1,83 | 223.600 | | 2008-05-15 | 00:00:00 | 1,80 | 1,84 | 1,80 | 1,83 | 146.400 | | 2008-05-16 | 00:00:00 | 1,84 | 1,87 | 1,81 | 1,87 | 217.700 | | 2008-05-20 | 00:00:00 | 1,85 | 1,90 | 1,84 | 1,88 | 72.600 | | 2008-05-21 | 00:00:00 | 1,88 | 1,89 | 1,86 | 1,88 | 124.500 | | 2008-05-22 | 00:00:00 | 1,86 | 1,88 | 1,80 | 1,88 | 190.300 | | 2008-05-23 | 00:00:00 | 1,85 | 1,85 | 1,82 | 1,83 | 172.100 | | 2008-05-26 | 00:00:00 | 1,72 | 1,87 | 1,72 | 1,85 | 260.000 | | 2008-05-27 | 00:00:00 | 1,78 | 1,82 | 1,77 | 1,80 | 1.352.600 | | 2008-05-28 | 00:00:00 | 1,77 | 1,85 | 1,77 | 1,82 | 465.900 | | 2008-05-29 | 00:00:00 | 1,78 | 1,83 | 1,78 | 1,83 | 155.600 | | | << < 41 42 43 44 45 46 47 48 49 > >> |
|
