(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 | | 2015-11-23 | 00:00:00 | 6,45 | 6,60 | 6,37 | 6,37 | 5.700 | | 2015-11-24 | 00:00:00 | 6,33 | 6,33 | 6,00 | 6,00 | 5.300 | | 2015-11-25 | 00:00:00 | 5,96 | 5,96 | 5,68 | 5,74 | 4.300 | | 2015-11-26 | 00:00:00 | 5,68 | 5,68 | 5,15 | 5,28 | 14.000 | | 2015-11-27 | 00:00:00 | 5,20 | 5,27 | 5,15 | 5,19 | 7.400 | | 2015-11-30 | 00:00:00 | 5,15 | 5,15 | 4,80 | 4,98 | 5.900 | | 2015-12-01 | 00:00:00 | 4,93 | 4,93 | 4,60 | 4,88 | 5.900 | | 2015-12-02 | 00:00:00 | 4,75 | 5,01 | 4,65 | 4,87 | 9.200 | | 2015-12-03 | 00:00:00 | 4,89 | 5,10 | 4,85 | 4,98 | 9.700 | | 2015-12-04 | 00:00:00 | 5,03 | 5,06 | 5,03 | 5,06 | 3.300 | | 2015-12-07 | 00:00:00 | 5,08 | 5,14 | 5,06 | 5,14 | 1.000 | | 2015-12-10 | 00:00:00 | 5,22 | 5,22 | 5,22 | 5,22 | 0 | | 2015-12-11 | 00:00:00 | 5,26 | 5,26 | 5,22 | 5,22 | 3.900 | | 2015-12-14 | 00:00:00 | 5,18 | 5,20 | 5,18 | 5,20 | 1.100 | | 2015-12-17 | 00:00:00 | 5,23 | 5,32 | 5,23 | 5,30 | 2.700 | | 2015-12-18 | 00:00:00 | 5,30 | 5,32 | 5,30 | 5,32 | 1.500 | | 2015-12-21 | 00:00:00 | 5,31 | 5,31 | 5,31 | 5,31 | 300 | | 2015-12-22 | 00:00:00 | 5,30 | 5,31 | 5,27 | 5,30 | 4.300 | | 2015-12-23 | 00:00:00 | 5,33 | 5,43 | 5,33 | 5,38 | 4.200 | | 2015-12-24 | 00:00:00 | 5,49 | 5,49 | 5,44 | 5,44 | 1.500 | | 2015-12-25 | 00:00:00 | 5,44 | 5,44 | 5,44 | 5,44 | 0 | | 2015-12-29 | 00:00:00 | 5,38 | 5,42 | 5,38 | 5,42 | 5.700 | | 2015-12-30 | 00:00:00 | 5,43 | 5,44 | 5,38 | 5,41 | 4.500 | | 2015-12-31 | 00:00:00 | 5,36 | 5,36 | 5,29 | 5,29 | 1.700 | | 2016-01-01 | 00:00:00 | 5,29 | 5,29 | 5,29 | 5,29 | 0 | | 2016-01-04 | 00:00:00 | 5,30 | 5,33 | 5,30 | 5,30 | 1.600 | | 2016-01-11 | 00:00:00 | 5,22 | 5,52 | 5,22 | 5,46 | 10.300 | | 2016-01-14 | 00:00:00 | 6,00 | 6,00 | 5,88 | 5,88 | 2.100 | | 2016-01-15 | 00:00:00 | 5,84 | 5,84 | 5,55 | 5,55 | 5.400 | | 2016-01-18 | 00:00:00 | 5,51 | 5,51 | 5,40 | 5,46 | 1.700 | | 2016-01-19 | 00:00:00 | 5,46 | 5,46 | 5,42 | 5,42 | 1.400 | | 2016-01-20 | 00:00:00 | 5,39 | 5,39 | 5,00 | 5,25 | 2.900 | | 2016-01-25 | 00:00:00 | 5,21 | 5,22 | 5,15 | 5,15 | 2.500 | | 2016-01-26 | 00:00:00 | 5,06 | 5,08 | 5,06 | 5,08 | 1.000 | | 2016-01-27 | 00:00:00 | 5,10 | 5,35 | 5,06 | 5,14 | 14.300 | | 2016-01-28 | 00:00:00 | 5,14 | 5,30 | 5,14 | 5,21 | 5.600 | | 2016-01-29 | 00:00:00 | 5,21 | 5,30 | 5,18 | 5,18 | 4.900 | | 2016-02-01 | 00:00:00 | 5,20 | 5,30 | 5,16 | 5,16 | 5.800 | | 2016-02-02 | 00:00:00 | 5,16 | 5,16 | 5,16 | 5,16 | 0 | | 2016-02-03 | 00:00:00 | 5,16 | 5,16 | 5,16 | 5,16 | 200 | | 2016-02-04 | 00:00:00 | 5,16 | 5,16 | 5,16 | 5,16 | 1.000 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
