(Login BolsaPT & Canal Forex) |
|
 Richmont Mines - [Ticker: RIC] |     | | Última Trade | 8,650 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:34:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,100 (-1.14%) | Capitalização Bolsista | 0 | | Bid / Ask | 8,650 x 700 - 8,700 x 11.500 | EPS | 0,00 | | Abertura | 8,750 | PER | 0,00% | | Máximo | 8,850 | Pagamento Dividendo | | | Mínimo | 8,570 | Data Ex-Dividendo | | | Fecho Anterior | 8,750 | Yield | | | Volume | 195.567 | 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 RIC de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-03-22 | 00:00:00 | 2,37 | 2,80 | 2,35 | 2,75 | 87.700 | | 2002-03-25 | 00:00:00 | 2,70 | 2,70 | 2,50 | 2,67 | 110.200 | | 2002-03-26 | 00:00:00 | 2,67 | 2,67 | 2,43 | 2,52 | 26.200 | | 2002-03-27 | 00:00:00 | 2,52 | 2,69 | 2,44 | 2,68 | 49.100 | | 2002-03-28 | 00:00:00 | 2,72 | 2,77 | 2,53 | 2,57 | 16.600 | | 2002-04-01 | 00:00:00 | 2,60 | 2,70 | 2,60 | 2,68 | 28.100 | | 2002-04-02 | 00:00:00 | 2,77 | 2,82 | 2,68 | 2,69 | 30.600 | | 2002-04-03 | 00:00:00 | 2,79 | 2,79 | 2,55 | 2,73 | 51.000 | | 2002-04-04 | 00:00:00 | 2,73 | 2,80 | 2,68 | 2,73 | 31.600 | | 2002-04-05 | 00:00:00 | 2,83 | 2,83 | 2,68 | 2,68 | 8.200 | | 2002-04-08 | 00:00:00 | 2,71 | 2,85 | 2,71 | 2,85 | 35.300 | | 2002-04-09 | 00:00:00 | 2,86 | 2,90 | 2,76 | 2,90 | 27.400 | | 2002-04-10 | 00:00:00 | 2,95 | 3,00 | 2,81 | 2,95 | 39.800 | | 2002-04-11 | 00:00:00 | 3,00 | 3,17 | 2,92 | 3,10 | 98.400 | | 2002-04-12 | 00:00:00 | 3,20 | 3,24 | 2,91 | 2,99 | 43.700 | | 2002-04-15 | 00:00:00 | 2,99 | 2,99 | 2,88 | 2,95 | 28.600 | | 2002-04-16 | 00:00:00 | 2,96 | 2,96 | 2,80 | 2,82 | 24.900 | | 2002-04-17 | 00:00:00 | 2,82 | 3,03 | 2,82 | 3,01 | 20.300 | | 2002-04-18 | 00:00:00 | 3,05 | 3,10 | 2,96 | 2,97 | 38.900 | | 2002-04-19 | 00:00:00 | 3,07 | 3,12 | 2,98 | 3,01 | 22.500 | | 2002-04-22 | 00:00:00 | 3,10 | 3,10 | 2,98 | 3,07 | 44.600 | | 2002-04-23 | 00:00:00 | 3,06 | 3,07 | 3,00 | 3,04 | 37.500 | | 2002-04-24 | 00:00:00 | 3,01 | 3,07 | 2,82 | 3,04 | 99.000 | | 2002-04-25 | 00:00:00 | 3,05 | 3,05 | 2,93 | 2,95 | 44.700 | | 2002-04-26 | 00:00:00 | 3,00 | 3,12 | 2,93 | 3,07 | 28.400 | | 2002-04-29 | 00:00:00 | 3,13 | 3,13 | 2,95 | 3,05 | 13.300 | | 2002-04-30 | 00:00:00 | 2,95 | 3,00 | 2,85 | 2,85 | 30.300 | | 2002-05-01 | 00:00:00 | 2,85 | 2,94 | 2,85 | 2,94 | 11.100 | | 2002-05-02 | 00:00:00 | 2,95 | 3,09 | 2,95 | 3,01 | 8.000 | | 2002-05-03 | 00:00:00 | 3,09 | 3,10 | 2,95 | 3,01 | 25.500 | | 2002-05-06 | 00:00:00 | 3,13 | 3,25 | 2,90 | 3,05 | 48.300 | | 2002-05-07 | 00:00:00 | 3,10 | 3,68 | 3,06 | 3,36 | 271.900 | | 2002-05-08 | 00:00:00 | 3,56 | 3,56 | 3,30 | 3,43 | 89.300 | | 2002-05-09 | 00:00:00 | 3,50 | 3,79 | 3,44 | 3,69 | 136.800 | | 2002-05-10 | 00:00:00 | 3,89 | 3,95 | 3,70 | 3,91 | 104.200 | | 2002-05-13 | 00:00:00 | 3,90 | 3,94 | 3,75 | 3,88 | 90.900 | | 2002-05-14 | 00:00:00 | 3,60 | 3,78 | 3,52 | 3,67 | 81.300 | | 2002-05-15 | 00:00:00 | 3,60 | 3,75 | 3,51 | 3,53 | 57.800 | | 2002-05-16 | 00:00:00 | 3,65 | 3,71 | 3,27 | 3,38 | 124.100 | | 2002-05-17 | 00:00:00 | 3,50 | 3,70 | 3,38 | 3,63 | 45.200 | | 2002-05-20 | 00:00:00 | 3,87 | 4,08 | 3,80 | 3,99 | 94.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
