(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 | | 2016-06-30 | 00:00:00 | 5,14 | 5,14 | 5,14 | 5,14 | 100 | | 2016-07-01 | 00:00:00 | 5,22 | 5,26 | 5,22 | 5,26 | 7.200 | | 2016-07-04 | 00:00:00 | 5,25 | 5,26 | 5,24 | 5,26 | 1.200 | | 2016-07-05 | 00:00:00 | 5,26 | 5,26 | 5,26 | 5,26 | 500 | | 2016-07-06 | 00:00:00 | 5,25 | 5,25 | 5,25 | 5,25 | 200 | | 2016-07-07 | 00:00:00 | 5,25 | 5,25 | 5,25 | 5,25 | 200 | | 2016-07-08 | 00:00:00 | 5,25 | 5,55 | 5,21 | 5,40 | 13.300 | | 2016-07-14 | 00:00:00 | 5,15 | 5,22 | 5,10 | 5,20 | 12.000 | | 2016-07-15 | 00:00:00 | 5,20 | 5,20 | 5,20 | 5,20 | 5.000 | | 2016-07-18 | 00:00:00 | 5,20 | 5,20 | 5,20 | 5,20 | 0 | | 2016-07-19 | 00:00:00 | 5,15 | 5,18 | 5,15 | 5,18 | 600 | | 2016-07-20 | 00:00:00 | 5,18 | 5,18 | 5,18 | 5,18 | 0 | | 2016-07-21 | 00:00:00 | 5,17 | 5,17 | 5,17 | 5,17 | 0 | | 2016-07-22 | 00:00:00 | 5,16 | 5,16 | 5,15 | 5,15 | 700 | | 2016-07-25 | 00:00:00 | 5,15 | 5,15 | 5,00 | 5,15 | 2.000 | | 2016-07-28 | 00:00:00 | 5,15 | 5,15 | 5,15 | 5,15 | 700 | | 2016-07-29 | 00:00:00 | 5,15 | 5,15 | 5,15 | 5,15 | 0 | | 2016-08-01 | 00:00:00 | 5,15 | 5,22 | 5,15 | 5,22 | 1.300 | | 2016-08-02 | 00:00:00 | 5,22 | 5,22 | 5,22 | 5,22 | 1.200 | | 2016-08-04 | 00:00:00 | 5,15 | 5,15 | 5,15 | 5,15 | 200 | | 2016-08-05 | 00:00:00 | 5,15 | 5,15 | 5,15 | 5,15 | 0 | | 2016-08-08 | 00:00:00 | 5,15 | 5,15 | 5,01 | 5,10 | 1.100 | | 2016-08-09 | 00:00:00 | 5,11 | 5,24 | 5,10 | 5,24 | 3.200 | | 2016-08-10 | 00:00:00 | 5,24 | 5,25 | 5,15 | 5,25 | 9.600 | | 2016-08-11 | 00:00:00 | 5,15 | 5,15 | 5,15 | 5,15 | 0 | | 2016-08-12 | 00:00:00 | 5,15 | 5,15 | 5,15 | 5,15 | 0 | | 2016-08-15 | 00:00:00 | 5,20 | 5,20 | 5,20 | 5,20 | 200 | | 2016-08-16 | 00:00:00 | 5,17 | 5,17 | 5,17 | 5,17 | 200 | | 2016-08-17 | 00:00:00 | 5,17 | 5,17 | 5,17 | 5,17 | 0 | | 2016-08-18 | 00:00:00 | 5,17 | 5,17 | 5,17 | 5,17 | 0 | | 2016-08-19 | 00:00:00 | 5,20 | 5,20 | 5,10 | 5,20 | 1.200 | | 2016-08-22 | 00:00:00 | 5,20 | 5,20 | 5,20 | 5,20 | 0 | | 2016-08-23 | 00:00:00 | 5,20 | 5,20 | 5,20 | 5,20 | 100 | | 2016-08-24 | 00:00:00 | 5,16 | 5,16 | 5,10 | 5,10 | 2.600 | | 2016-08-30 | 00:00:00 | 5,11 | 5,11 | 5,10 | 5,10 | 400 | | 2016-08-31 | 00:00:00 | 5,10 | 5,10 | 5,10 | 5,10 | 200 | | 2016-09-01 | 00:00:00 | 5,10 | 5,10 | 5,00 | 5,00 | 7.900 | | 2016-09-02 | 00:00:00 | 5,05 | 5,05 | 5,05 | 5,05 | 200 | | 2016-09-06 | 00:00:00 | 5,09 | 5,09 | 5,09 | 5,09 | 100 | | 2016-09-07 | 00:00:00 | 5,09 | 5,14 | 4,89 | 5,14 | 8.200 | | 2016-09-08 | 00:00:00 | 5,10 | 5,10 | 4,91 | 5,00 | 700 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
