(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-20 | 00:00:00 | 3,87 | 4,08 | 3,80 | 3,99 | 94.100 | | 2002-05-21 | 00:00:00 | 4,25 | 4,25 | 3,95 | 4,12 | 203.000 | | 2002-05-22 | 00:00:00 | 4,37 | 4,37 | 4,11 | 4,25 | 154.700 | | 2002-05-23 | 00:00:00 | 4,15 | 4,40 | 4,02 | 4,30 | 112.200 | | 2002-05-24 | 00:00:00 | 4,29 | 4,32 | 4,21 | 4,27 | 40.300 | | 2002-05-28 | 00:00:00 | 4,16 | 4,25 | 4,00 | 4,05 | 81.300 | | 2002-05-29 | 00:00:00 | 4,10 | 4,20 | 3,80 | 3,96 | 92.400 | | 2002-05-30 | 00:00:00 | 4,00 | 4,09 | 3,80 | 3,90 | 36.600 | | 2002-05-31 | 00:00:00 | 3,90 | 3,91 | 3,75 | 3,90 | 59.000 | | 2002-06-03 | 00:00:00 | 3,75 | 4,19 | 3,75 | 4,19 | 71.600 | | 2002-06-04 | 00:00:00 | 4,25 | 4,30 | 4,12 | 4,16 | 170.100 | | 2002-06-05 | 00:00:00 | 4,05 | 4,05 | 3,52 | 3,83 | 147.600 | | 2002-06-06 | 00:00:00 | 3,75 | 4,06 | 3,65 | 3,84 | 38.900 | | 2002-06-07 | 00:00:00 | 3,95 | 3,95 | 3,54 | 3,60 | 45.800 | | 2002-06-10 | 00:00:00 | 3,50 | 3,54 | 2,53 | 2,80 | 248.300 | | 2002-06-11 | 00:00:00 | 2,60 | 3,04 | 2,48 | 2,98 | 195.700 | | 2002-06-12 | 00:00:00 | 3,23 | 3,23 | 2,80 | 2,81 | 61.700 | | 2002-06-13 | 00:00:00 | 2,79 | 2,98 | 2,78 | 2,95 | 58.900 | | 2002-06-14 | 00:00:00 | 2,98 | 3,30 | 2,98 | 3,12 | 131.100 | | 2002-06-17 | 00:00:00 | 3,26 | 3,26 | 3,00 | 3,04 | 43.800 | | 2002-06-18 | 00:00:00 | 3,10 | 3,16 | 2,89 | 3,13 | 51.400 | | 2002-06-19 | 00:00:00 | 3,20 | 3,30 | 3,17 | 3,25 | 45.600 | | 2002-06-20 | 00:00:00 | 3,25 | 3,38 | 3,25 | 3,38 | 83.000 | | 2002-06-21 | 00:00:00 | 3,68 | 3,68 | 3,26 | 3,36 | 127.300 | | 2002-06-24 | 00:00:00 | 3,35 | 3,75 | 3,18 | 3,24 | 96.100 | | 2002-06-25 | 00:00:00 | 3,22 | 3,22 | 2,83 | 3,10 | 163.500 | | 2002-06-26 | 00:00:00 | 3,59 | 3,60 | 3,00 | 3,11 | 144.400 | | 2002-06-27 | 00:00:00 | 2,95 | 3,21 | 2,95 | 3,00 | 53.500 | | 2002-06-28 | 00:00:00 | 2,91 | 3,10 | 2,84 | 3,05 | 77.100 | | 2002-07-01 | 00:00:00 | 3,00 | 3,04 | 2,85 | 3,04 | 25.600 | | 2002-07-02 | 00:00:00 | 3,04 | 3,05 | 2,83 | 2,94 | 41.500 | | 2002-07-03 | 00:00:00 | 2,95 | 2,95 | 2,83 | 2,85 | 32.500 | | 2002-07-05 | 00:00:00 | 2,83 | 2,84 | 2,67 | 2,75 | 38.600 | | 2002-07-08 | 00:00:00 | 2,75 | 2,94 | 2,71 | 2,94 | 31.600 | | 2002-07-09 | 00:00:00 | 2,95 | 3,32 | 2,94 | 3,25 | 98.100 | | 2002-07-10 | 00:00:00 | 3,28 | 3,31 | 3,18 | 3,29 | 27.600 | | 2002-07-11 | 00:00:00 | 3,15 | 3,50 | 3,01 | 3,36 | 85.300 | | 2002-07-12 | 00:00:00 | 3,26 | 3,40 | 3,22 | 3,25 | 22.100 | | 2002-07-15 | 00:00:00 | 3,50 | 3,55 | 3,24 | 3,31 | 83.400 | | 2002-07-16 | 00:00:00 | 3,25 | 3,27 | 3,21 | 3,21 | 21.400 | | 2002-07-17 | 00:00:00 | 3,36 | 3,36 | 3,18 | 3,18 | 12.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
