(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 2024-04-25 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2014-07-30 | 00:00:00 | 2,93 | 2,95 | 2,92 | 2,92 | 3.200 | 2014-07-31 | 00:00:00 | 3,06 | 3,06 | 2,81 | 2,91 | 11.500 | 2014-08-01 | 00:00:00 | 2,87 | 2,93 | 2,86 | 2,93 | 157.300 | 2014-08-11 | 00:00:00 | 2,82 | 2,85 | 2,82 | 2,85 | 17.000 | 2014-08-19 | 00:00:00 | 2,62 | 2,69 | 2,62 | 2,69 | 5.200 | 2014-08-20 | 00:00:00 | 2,74 | 2,74 | 2,71 | 2,71 | 800 | 2014-08-26 | 00:00:00 | 2,75 | 2,75 | 2,75 | 2,75 | 2.700 | 2014-08-27 | 00:00:00 | 2,73 | 2,73 | 2,73 | 2,73 | 1.700 | 2014-09-02 | 00:00:00 | 2,74 | 2,74 | 2,74 | 2,74 | 9.900 | 2014-09-03 | 00:00:00 | 2,74 | 2,80 | 2,46 | 2,73 | 21.300 | 2014-09-08 | 00:00:00 | 2,70 | 2,77 | 2,70 | 2,75 | 24.100 | 2014-09-11 | 00:00:00 | 2,71 | 2,75 | 2,71 | 2,75 | 2.000 | 2014-09-12 | 00:00:00 | 2,75 | 2,75 | 2,65 | 2,75 | 11.200 | 2014-09-16 | 00:00:00 | 2,64 | 2,65 | 2,60 | 2,65 | 14.600 | 2014-09-17 | 00:00:00 | 2,60 | 2,65 | 2,60 | 2,65 | 15.200 | 2014-09-25 | 00:00:00 | 2,68 | 2,68 | 2,68 | 2,68 | 2.000 | 2014-09-26 | 00:00:00 | 2,62 | 2,62 | 2,62 | 2,62 | 0 | 2014-09-30 | 00:00:00 | 2,69 | 2,72 | 2,69 | 2,72 | 900 | 2014-10-01 | 00:00:00 | 2,70 | 2,70 | 2,70 | 2,70 | 100 | 2014-10-03 | 00:00:00 | 2,69 | 2,71 | 2,69 | 2,71 | 5.000 | 2014-10-09 | 00:00:00 | 2,70 | 2,72 | 2,70 | 2,70 | 14.500 | 2014-10-10 | 00:00:00 | 2,67 | 2,70 | 2,67 | 2,70 | 20.000 | 2014-10-13 | 00:00:00 | 2,66 | 2,71 | 2,66 | 2,71 | 3.200 | 2014-10-27 | 00:00:00 | 2,71 | 2,71 | 2,71 | 2,71 | 0 | 2014-11-03 | 00:00:00 | 2,71 | 2,71 | 2,69 | 2,71 | 5.400 | 2014-11-04 | 00:00:00 | 2,62 | 2,71 | 2,50 | 2,71 | 2.800 | 2014-11-05 | 00:00:00 | 2,71 | 2,71 | 2,55 | 2,65 | 2.500 | 2014-11-06 | 00:00:00 | 2,65 | 2,70 | 2,65 | 2,65 | 300 | 2014-11-07 | 00:00:00 | 2,61 | 2,61 | 2,50 | 2,54 | 9.400 | 2014-11-10 | 00:00:00 | 2,59 | 2,59 | 2,54 | 2,57 | 12.000 | 2014-11-11 | 00:00:00 | 2,60 | 2,60 | 2,60 | 2,60 | 1.000 | 2014-11-12 | 00:00:00 | 2,60 | 2,65 | 2,60 | 2,65 | 9.100 | 2014-11-13 | 00:00:00 | 2,65 | 2,67 | 2,63 | 2,67 | 4.400 | 2014-11-14 | 00:00:00 | 2,67 | 2,67 | 2,63 | 2,67 | 2.000 | 2014-11-18 | 00:00:00 | 2,67 | 2,67 | 2,67 | 2,67 | 0 | 2014-11-19 | 00:00:00 | 2,65 | 2,67 | 2,60 | 2,67 | 7.200 | 2014-11-20 | 00:00:00 | 2,67 | 2,70 | 2,63 | 2,67 | 15.700 | 2014-11-21 | 00:00:00 | 2,65 | 2,70 | 2,60 | 2,60 | 3.900 | 2014-12-04 | 00:00:00 | 2,57 | 2,60 | 2,57 | 2,58 | 700 | 2014-12-05 | 00:00:00 | 2,59 | 2,59 | 2,59 | 2,59 | 500 | 2014-12-08 | 00:00:00 | 2,59 | 2,59 | 2,59 | 2,59 | 0 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|