(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-07 | 00:00:00 | 3,88 | 3,88 | 3,74 | 3,76 | 51.900 | | 2002-11-08 | 00:00:00 | 3,80 | 3,80 | 3,45 | 3,51 | 87.200 | | 2002-11-11 | 00:00:00 | 3,20 | 3,33 | 2,91 | 3,05 | 253.700 | | 2002-11-12 | 00:00:00 | 3,15 | 3,18 | 3,05 | 3,16 | 85.200 | | 2002-11-13 | 00:00:00 | 3,06 | 3,17 | 3,05 | 3,12 | 60.700 | | 2002-11-14 | 00:00:00 | 3,19 | 3,20 | 3,06 | 3,07 | 33.500 | | 2002-11-15 | 00:00:00 | 3,07 | 3,24 | 3,04 | 3,20 | 36.200 | | 2002-11-18 | 00:00:00 | 3,20 | 3,36 | 3,10 | 3,30 | 30.400 | | 2002-11-19 | 00:00:00 | 3,32 | 3,32 | 3,11 | 3,11 | 36.800 | | 2002-11-20 | 00:00:00 | 3,14 | 3,24 | 3,14 | 3,20 | 34.100 | | 2002-11-21 | 00:00:00 | 3,21 | 3,21 | 3,07 | 3,10 | 57.200 | | 2002-11-22 | 00:00:00 | 3,08 | 3,22 | 3,00 | 3,20 | 70.600 | | 2002-11-25 | 00:00:00 | 3,10 | 3,17 | 3,01 | 3,03 | 30.700 | | 2002-11-26 | 00:00:00 | 3,00 | 3,14 | 2,97 | 3,08 | 44.100 | | 2002-11-27 | 00:00:00 | 3,11 | 3,14 | 3,08 | 3,09 | 13.800 | | 2002-11-29 | 00:00:00 | 3,09 | 3,09 | 3,00 | 3,07 | 6.500 | | 2002-12-02 | 00:00:00 | 3,09 | 3,09 | 3,00 | 3,09 | 13.400 | | 2002-12-03 | 00:00:00 | 3,13 | 3,25 | 3,10 | 3,16 | 40.400 | | 2002-12-04 | 00:00:00 | 3,30 | 3,39 | 3,20 | 3,20 | 38.800 | | 2002-12-05 | 00:00:00 | 3,28 | 3,34 | 3,20 | 3,26 | 35.700 | | 2002-12-06 | 00:00:00 | 3,35 | 3,38 | 3,25 | 3,26 | 32.900 | | 2002-12-09 | 00:00:00 | 3,16 | 3,30 | 3,16 | 3,30 | 38.600 | | 2002-12-10 | 00:00:00 | 3,18 | 3,29 | 3,16 | 3,27 | 15.800 | | 2002-12-11 | 00:00:00 | 3,27 | 3,35 | 3,20 | 3,30 | 42.500 | | 2002-12-12 | 00:00:00 | 3,35 | 3,61 | 3,32 | 3,55 | 195.600 | | 2002-12-13 | 00:00:00 | 3,67 | 3,67 | 3,45 | 3,60 | 106.700 | | 2002-12-16 | 00:00:00 | 3,60 | 3,63 | 3,41 | 3,45 | 121.100 | | 2002-12-17 | 00:00:00 | 3,48 | 3,60 | 3,38 | 3,48 | 85.900 | | 2002-12-18 | 00:00:00 | 3,51 | 3,61 | 3,32 | 3,54 | 78.900 | | 2002-12-19 | 00:00:00 | 3,64 | 3,64 | 3,46 | 3,55 | 148.800 | | 2002-12-20 | 00:00:00 | 3,35 | 3,49 | 3,35 | 3,38 | 36.200 | | 2002-12-23 | 00:00:00 | 3,38 | 3,68 | 3,36 | 3,68 | 61.200 | | 2002-12-24 | 00:00:00 | 3,69 | 3,75 | 3,65 | 3,75 | 26.700 | | 2002-12-26 | 00:00:00 | 3,70 | 3,92 | 3,70 | 3,92 | 51.000 | | 2002-12-27 | 00:00:00 | 3,91 | 3,91 | 3,66 | 3,78 | 136.900 | | 2002-12-30 | 00:00:00 | 3,80 | 3,80 | 3,54 | 3,60 | 109.900 | | 2002-12-31 | 00:00:00 | 3,70 | 3,83 | 3,63 | 3,81 | 75.800 | | 2003-01-02 | 00:00:00 | 3,84 | 3,85 | 3,66 | 3,79 | 79.900 | | 2003-01-03 | 00:00:00 | 3,80 | 4,11 | 3,72 | 3,97 | 122.000 | | 2003-01-06 | 00:00:00 | 4,09 | 4,10 | 3,90 | 3,97 | 100.600 | | 2003-01-07 | 00:00:00 | 3,87 | 3,89 | 3,80 | 3,81 | 40.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
