(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 | | 2015-06-16 | 00:00:00 | 3,48 | 3,48 | 3,47 | 3,47 | 2.600 | | 2015-06-17 | 00:00:00 | 3,47 | 3,47 | 3,47 | 3,47 | 0 | | 2015-06-18 | 00:00:00 | 3,48 | 3,48 | 3,45 | 3,45 | 5.200 | | 2015-06-19 | 00:00:00 | 3,48 | 3,48 | 3,43 | 3,43 | 1.800 | | 2015-06-23 | 00:00:00 | 3,35 | 3,36 | 3,31 | 3,35 | 4.200 | | 2015-06-24 | 00:00:00 | 3,35 | 3,35 | 3,28 | 3,34 | 3.300 | | 2015-06-25 | 00:00:00 | 3,28 | 3,30 | 3,24 | 3,30 | 5.900 | | 2015-06-26 | 00:00:00 | 3,24 | 3,35 | 3,02 | 3,15 | 21.700 | | 2015-06-29 | 00:00:00 | 3,00 | 3,05 | 2,79 | 2,84 | 14.500 | | 2015-06-30 | 00:00:00 | 2,84 | 2,88 | 2,81 | 2,81 | 3.100 | | 2015-07-01 | 00:00:00 | 2,86 | 2,86 | 2,86 | 2,86 | 300 | | 2015-07-02 | 00:00:00 | 2,86 | 3,10 | 2,85 | 3,00 | 2.800 | | 2015-07-03 | 00:00:00 | 3,04 | 3,04 | 2,97 | 2,97 | 3.200 | | 2015-07-06 | 00:00:00 | 2,89 | 2,89 | 2,75 | 2,75 | 10.300 | | 2015-07-07 | 00:00:00 | 2,78 | 2,78 | 2,76 | 2,76 | 1.500 | | 2015-07-08 | 00:00:00 | 2,76 | 2,76 | 2,76 | 2,76 | 300 | | 2015-07-09 | 00:00:00 | 2,83 | 2,87 | 2,83 | 2,85 | 4.000 | | 2015-07-10 | 00:00:00 | 2,89 | 3,00 | 2,89 | 3,00 | 21.700 | | 2015-07-13 | 00:00:00 | 3,04 | 3,08 | 3,04 | 3,08 | 2.800 | | 2015-07-16 | 00:00:00 | 3,21 | 3,25 | 3,21 | 3,25 | 2.000 | | 2015-07-17 | 00:00:00 | 3,29 | 3,29 | 3,25 | 3,29 | 3.200 | | 2015-07-23 | 00:00:00 | 3,24 | 3,28 | 3,24 | 3,24 | 1.500 | | 2015-07-24 | 00:00:00 | 3,24 | 3,24 | 3,24 | 3,24 | 200 | | 2015-07-27 | 00:00:00 | 3,22 | 3,22 | 3,22 | 3,22 | 600 | | 2015-07-28 | 00:00:00 | 3,22 | 3,22 | 3,22 | 3,22 | 0 | | 2015-07-29 | 00:00:00 | 3,22 | 3,22 | 3,22 | 3,22 | 700 | | 2015-08-03 | 00:00:00 | 3,25 | 3,40 | 3,25 | 3,39 | 13.200 | | 2015-08-04 | 00:00:00 | 3,39 | 3,39 | 3,39 | 3,39 | 0 | | 2015-08-05 | 00:00:00 | 3,40 | 3,50 | 3,40 | 3,50 | 4.200 | | 2015-08-06 | 00:00:00 | 3,50 | 3,50 | 3,50 | 3,50 | 1.000 | | 2015-08-07 | 00:00:00 | 3,52 | 3,55 | 3,52 | 3,52 | 2.400 | | 2015-08-10 | 00:00:00 | 3,52 | 3,52 | 3,52 | 3,52 | 0 | | 2015-08-11 | 00:00:00 | 3,51 | 3,51 | 3,50 | 3,50 | 1.000 | | 2015-08-12 | 00:00:00 | 3,41 | 3,41 | 3,41 | 3,41 | 3.000 | | 2015-08-13 | 00:00:00 | 3,55 | 3,55 | 3,50 | 3,50 | 3.300 | | 2015-08-14 | 00:00:00 | 3,50 | 3,50 | 3,50 | 3,50 | 0 | | 2015-08-17 | 00:00:00 | 3,50 | 3,50 | 3,50 | 3,50 | 0 | | 2015-08-20 | 00:00:00 | 3,51 | 3,51 | 3,50 | 3,50 | 2.000 | | 2015-08-21 | 00:00:00 | 3,45 | 3,45 | 3,45 | 3,45 | 9.900 | | 2015-08-24 | 00:00:00 | 3,41 | 3,41 | 3,34 | 3,34 | 3.900 | | 2015-08-25 | 00:00:00 | 3,37 | 3,37 | 3,37 | 3,37 | 200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
