(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-09-08 | 00:00:00 | 5,10 | 5,10 | 4,91 | 5,00 | 700 | | 2016-09-09 | 00:00:00 | 4,99 | 5,04 | 4,99 | 5,04 | 100 | | 2016-09-12 | 00:00:00 | 5,04 | 5,04 | 4,99 | 4,99 | 100 | | 2016-09-13 | 00:00:00 | 5,03 | 5,03 | 5,03 | 5,03 | 100 | | 2016-09-14 | 00:00:00 | 5,03 | 5,05 | 4,90 | 5,05 | 1.900 | | 2016-09-15 | 00:00:00 | 5,04 | 5,05 | 5,00 | 5,00 | 2.100 | | 2016-09-16 | 00:00:00 | 5,05 | 5,05 | 4,85 | 4,85 | 1.900 | | 2016-09-19 | 00:00:00 | 4,90 | 5,04 | 4,85 | 5,04 | 2.500 | | 2016-09-20 | 00:00:00 | 5,04 | 5,04 | 5,04 | 5,04 | 0 | | 2016-09-21 | 00:00:00 | 5,08 | 5,20 | 5,08 | 5,20 | 11.500 | | 2016-09-26 | 00:00:00 | 5,20 | 5,20 | 5,20 | 5,20 | 0 | | 2016-09-27 | 00:00:00 | 5,19 | 5,20 | 5,19 | 5,20 | 6.000 | | 2016-09-28 | 00:00:00 | 5,17 | 5,20 | 5,15 | 5,20 | 3.300 | | 2016-10-03 | 00:00:00 | 5,17 | 5,17 | 5,17 | 5,17 | 0 | | 2016-10-06 | 00:00:00 | 5,19 | 5,19 | 5,19 | 5,19 | 0 | | 2016-10-07 | 00:00:00 | 5,15 | 5,15 | 5,13 | 5,15 | 11.200 | | 2016-10-10 | 00:00:00 | 5,15 | 5,15 | 5,11 | 5,11 | 11.800 | | 2016-10-13 | 00:00:00 | 5,19 | 5,21 | 5,19 | 5,21 | 8.000 | | 2016-10-14 | 00:00:00 | 5,21 | 5,21 | 5,21 | 5,21 | 0 | | 2016-10-17 | 00:00:00 | 5,17 | 5,17 | 5,17 | 5,17 | 2.200 | | 2016-10-20 | 00:00:00 | 5,14 | 5,14 | 5,14 | 5,14 | 1.100 | | 2016-10-21 | 00:00:00 | 5,11 | 5,11 | 5,11 | 5,11 | 1.000 | | 2016-10-24 | 00:00:00 | 5,14 | 5,21 | 5,14 | 5,21 | 21.500 | | 2016-10-25 | 00:00:00 | 5,21 | 5,21 | 5,21 | 5,21 | 0 | | 2016-10-26 | 00:00:00 | 5,17 | 5,17 | 5,17 | 5,17 | 0 | | 2016-10-27 | 00:00:00 | 5,17 | 5,17 | 5,17 | 5,17 | 0 | | 2016-10-28 | 00:00:00 | 5,17 | 5,17 | 5,17 | 5,17 | 0 | | 2016-10-31 | 00:00:00 | 5,13 | 5,13 | 5,13 | 5,13 | 1.700 | | 2016-11-01 | 00:00:00 | 5,13 | 5,13 | 5,13 | 5,13 | 0 | | 2016-11-02 | 00:00:00 | 5,05 | 5,05 | 4,55 | 5,03 | 2.300 | | 2016-11-03 | 00:00:00 | 5,03 | 5,03 | 5,00 | 5,00 | 1.300 | | 2016-11-04 | 00:00:00 | 5,18 | 5,22 | 5,10 | 5,13 | 7.600 | | 2016-11-07 | 00:00:00 | 5,14 | 5,14 | 5,14 | 5,14 | 1.600 | | 2016-11-08 | 00:00:00 | 5,13 | 5,13 | 5,13 | 5,13 | 100 | | 2016-11-09 | 00:00:00 | 4,90 | 5,05 | 4,90 | 5,05 | 1.900 | | 2016-11-10 | 00:00:00 | 5,05 | 5,05 | 5,05 | 5,05 | 500 | | 2016-11-11 | 00:00:00 | 5,10 | 5,10 | 5,08 | 5,08 | 1.000 | | 2016-11-14 | 00:00:00 | 5,01 | 5,01 | 5,00 | 5,00 | 800 | | 2016-11-15 | 00:00:00 | 5,00 | 5,00 | 4,97 | 4,97 | 1.900 | | 2016-11-16 | 00:00:00 | 4,97 | 4,97 | 4,97 | 4,97 | 0 | | 2016-11-21 | 00:00:00 | 5,00 | 5,00 | 5,00 | 5,00 | 0 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
