(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-12 | 00:00:00 | 3,81 | 3,85 | 3,71 | 3,78 | 100.100 | | 2002-09-13 | 00:00:00 | 3,80 | 3,81 | 3,60 | 3,71 | 42.700 | | 2002-09-16 | 00:00:00 | 3,65 | 3,84 | 3,63 | 3,84 | 51.800 | | 2002-09-17 | 00:00:00 | 3,59 | 3,86 | 3,58 | 3,75 | 69.100 | | 2002-09-18 | 00:00:00 | 3,85 | 3,85 | 3,75 | 3,76 | 36.700 | | 2002-09-19 | 00:00:00 | 3,83 | 3,99 | 3,79 | 3,99 | 95.300 | | 2002-09-20 | 00:00:00 | 4,00 | 4,00 | 3,90 | 3,94 | 109.900 | | 2002-09-23 | 00:00:00 | 3,75 | 3,87 | 3,75 | 3,80 | 53.800 | | 2002-09-24 | 00:00:00 | 3,88 | 3,92 | 3,76 | 3,80 | 68.200 | | 2002-09-25 | 00:00:00 | 3,80 | 3,80 | 3,20 | 3,45 | 132.400 | | 2002-09-26 | 00:00:00 | 3,50 | 3,50 | 3,23 | 3,45 | 52.000 | | 2002-09-27 | 00:00:00 | 3,34 | 3,64 | 3,34 | 3,55 | 46.900 | | 2002-09-30 | 00:00:00 | 3,55 | 3,65 | 3,31 | 3,38 | 81.900 | | 2002-10-01 | 00:00:00 | 3,32 | 3,32 | 3,20 | 3,27 | 56.400 | | 2002-10-02 | 00:00:00 | 3,20 | 3,38 | 3,20 | 3,24 | 12.500 | | 2002-10-03 | 00:00:00 | 3,25 | 3,25 | 3,12 | 3,22 | 43.600 | | 2002-10-04 | 00:00:00 | 3,15 | 3,25 | 2,90 | 3,21 | 18.500 | | 2002-10-07 | 00:00:00 | 3,11 | 3,25 | 3,11 | 3,15 | 13.900 | | 2002-10-08 | 00:00:00 | 3,15 | 3,15 | 2,95 | 2,96 | 34.400 | | 2002-10-09 | 00:00:00 | 2,89 | 3,09 | 2,89 | 3,00 | 18.300 | | 2002-10-10 | 00:00:00 | 3,00 | 3,00 | 2,85 | 2,94 | 26.300 | | 2002-10-11 | 00:00:00 | 3,00 | 3,07 | 3,00 | 3,07 | 9.400 | | 2002-10-14 | 00:00:00 | 3,00 | 3,12 | 3,00 | 3,10 | 11.400 | | 2002-10-15 | 00:00:00 | 3,10 | 3,20 | 2,88 | 2,99 | 20.200 | | 2002-10-16 | 00:00:00 | 2,90 | 3,15 | 2,89 | 3,06 | 22.700 | | 2002-10-17 | 00:00:00 | 3,00 | 3,06 | 2,85 | 3,04 | 24.100 | | 2002-10-18 | 00:00:00 | 3,00 | 3,09 | 2,95 | 3,02 | 13.300 | | 2002-10-21 | 00:00:00 | 3,10 | 3,20 | 2,88 | 2,97 | 30.800 | | 2002-10-22 | 00:00:00 | 2,90 | 3,16 | 2,90 | 3,07 | 30.900 | | 2002-10-23 | 00:00:00 | 3,11 | 3,12 | 3,00 | 3,00 | 12.000 | | 2002-10-24 | 00:00:00 | 3,00 | 3,02 | 2,88 | 3,00 | 36.000 | | 2002-10-25 | 00:00:00 | 2,95 | 3,19 | 2,95 | 3,12 | 49.200 | | 2002-10-28 | 00:00:00 | 3,17 | 3,45 | 3,17 | 3,42 | 64.600 | | 2002-10-29 | 00:00:00 | 3,67 | 3,70 | 3,52 | 3,52 | 95.900 | | 2002-10-30 | 00:00:00 | 3,58 | 3,64 | 3,45 | 3,46 | 32.900 | | 2002-10-31 | 00:00:00 | 3,47 | 3,60 | 3,44 | 3,48 | 25.100 | | 2002-11-01 | 00:00:00 | 3,51 | 3,70 | 3,51 | 3,66 | 39.400 | | 2002-11-04 | 00:00:00 | 3,65 | 3,84 | 3,51 | 3,84 | 44.900 | | 2002-11-05 | 00:00:00 | 3,90 | 3,90 | 3,71 | 3,72 | 19.700 | | 2002-11-06 | 00:00:00 | 3,82 | 3,87 | 3,72 | 3,86 | 29.100 | | 2002-11-07 | 00:00:00 | 3,88 | 3,88 | 3,74 | 3,76 | 51.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
