(Login BolsaPT & Canal Forex) |
|
F. RAMADA - [Ticker: RAM.LS] | | Última Trade | 9,800 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-11-01 - 12:00:00 | Price-Target 1 Ano | 0,000 | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | Bid / Ask | 5,300 x 10.000 - 5,490 x 35.000 | EPS | 0,00 | Abertura | 9,800 | PER | 0,00% | Máximo | 9,800 | Pagamento Dividendo | | Mínimo | 9,800 | Data Ex-Dividendo | | Fecho Anterior | 9,800 | Yield | | Volume | 111 | 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 RAM.LS de 2000-01-01 a 2024-04-24 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2014-04-15 | 00:00:00 | 2,65 | 2,67 | 2,62 | 2,62 | 5.700 | 2014-04-16 | 00:00:00 | 2,58 | 2,58 | 2,58 | 2,58 | 2.000 | 2014-04-21 | 00:00:00 | 2,58 | 2,58 | 2,58 | 2,58 | 0 | 2014-04-22 | 00:00:00 | 2,43 | 2,61 | 2,43 | 2,61 | 500 | 2014-04-23 | 00:00:00 | 2,62 | 2,65 | 2,62 | 2,65 | 5.600 | 2014-04-28 | 00:00:00 | 2,66 | 2,69 | 2,65 | 2,68 | 1.700 | 2014-05-01 | 00:00:00 | 2,66 | 2,66 | 2,66 | 2,66 | 0 | 2014-05-02 | 00:00:00 | 2,66 | 2,66 | 2,66 | 2,66 | 0 | 2014-05-12 | 00:00:00 | 2,70 | 2,72 | 2,65 | 2,72 | 14.600 | 2014-05-20 | 00:00:00 | 2,40 | 2,50 | 2,40 | 2,50 | 1.000 | 2014-05-21 | 00:00:00 | 2,40 | 2,50 | 2,30 | 2,50 | 7.000 | 2014-05-22 | 00:00:00 | 2,48 | 2,48 | 2,34 | 2,47 | 1.400 | 2014-05-23 | 00:00:00 | 2,47 | 2,49 | 2,34 | 2,42 | 2.100 | 2014-05-27 | 00:00:00 | 2,29 | 2,34 | 2,20 | 2,30 | 46.200 | 2014-05-28 | 00:00:00 | 2,20 | 2,38 | 2,20 | 2,38 | 44.500 | 2014-05-29 | 00:00:00 | 2,38 | 2,38 | 2,38 | 2,38 | 2.100 | 2014-05-30 | 00:00:00 | 2,36 | 2,36 | 2,15 | 2,32 | 47.500 | 2014-06-03 | 00:00:00 | 2,32 | 2,48 | 2,32 | 2,48 | 34.300 | 2014-06-04 | 00:00:00 | 2,40 | 2,55 | 2,37 | 2,49 | 117.600 | 2014-06-05 | 00:00:00 | 2,53 | 2,53 | 2,50 | 2,53 | 74.300 | 2014-06-06 | 00:00:00 | 2,58 | 2,69 | 2,58 | 2,69 | 33.100 | 2014-06-12 | 00:00:00 | 2,88 | 2,99 | 2,88 | 2,97 | 19.100 | 2014-06-13 | 00:00:00 | 2,99 | 2,99 | 2,97 | 2,98 | 17.800 | 2014-06-16 | 00:00:00 | 2,99 | 2,99 | 2,86 | 2,86 | 20.200 | 2014-06-19 | 00:00:00 | 2,89 | 2,89 | 2,86 | 2,87 | 21.400 | 2014-06-20 | 00:00:00 | 2,89 | 2,96 | 2,85 | 2,96 | 50.000 | 2014-06-24 | 00:00:00 | 2,98 | 3,00 | 2,98 | 2,98 | 37.700 | 2014-06-25 | 00:00:00 | 2,98 | 2,99 | 2,97 | 2,99 | 2.000 | 2014-06-30 | 00:00:00 | 2,96 | 2,98 | 2,95 | 2,98 | 16.300 | 2014-07-01 | 00:00:00 | 2,91 | 2,98 | 2,91 | 2,98 | 34.100 | 2014-07-02 | 00:00:00 | 2,98 | 2,99 | 2,96 | 2,98 | 14.800 | 2014-07-07 | 00:00:00 | 2,95 | 2,95 | 2,95 | 2,95 | 400 | 2014-07-14 | 00:00:00 | 2,81 | 2,85 | 2,75 | 2,82 | 12.200 | 2014-07-17 | 00:00:00 | 2,84 | 2,84 | 2,82 | 2,84 | 1.400 | 2014-07-18 | 00:00:00 | 2,82 | 2,84 | 2,80 | 2,84 | 15.100 | 2014-07-22 | 00:00:00 | 2,80 | 2,90 | 2,80 | 2,90 | 500 | 2014-07-23 | 00:00:00 | 2,86 | 2,88 | 2,86 | 2,87 | 12.600 | 2014-07-24 | 00:00:00 | 2,85 | 2,85 | 2,85 | 2,85 | 500 | 2014-07-25 | 00:00:00 | 2,84 | 2,89 | 2,80 | 2,89 | 3.600 | 2014-07-29 | 00:00:00 | 2,95 | 2,97 | 2,90 | 2,97 | 5.000 | 2014-07-30 | 00:00:00 | 2,93 | 2,95 | 2,92 | 2,92 | 3.200 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|