(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 | | 2003-01-07 | 00:00:00 | 3,87 | 3,89 | 3,80 | 3,81 | 40.900 | | 2003-01-08 | 00:00:00 | 3,80 | 3,94 | 3,77 | 3,87 | 59.900 | | 2003-01-09 | 00:00:00 | 3,87 | 3,89 | 3,60 | 3,72 | 79.700 | | 2003-01-10 | 00:00:00 | 3,92 | 3,97 | 3,66 | 3,91 | 129.200 | | 2003-01-13 | 00:00:00 | 3,92 | 3,98 | 3,81 | 3,90 | 40.600 | | 2003-01-14 | 00:00:00 | 3,94 | 3,94 | 3,68 | 3,75 | 91.200 | | 2003-01-15 | 00:00:00 | 3,75 | 3,77 | 3,62 | 3,70 | 42.100 | | 2003-01-16 | 00:00:00 | 3,66 | 3,94 | 3,65 | 3,92 | 120.200 | | 2003-01-17 | 00:00:00 | 3,96 | 3,96 | 3,81 | 3,81 | 43.400 | | 2003-01-21 | 00:00:00 | 3,81 | 3,95 | 3,65 | 3,92 | 80.100 | | 2003-01-22 | 00:00:00 | 3,99 | 4,00 | 3,92 | 4,00 | 92.600 | | 2003-01-23 | 00:00:00 | 4,01 | 4,06 | 3,87 | 3,87 | 165.000 | | 2003-01-24 | 00:00:00 | 3,88 | 4,08 | 3,88 | 4,08 | 262.100 | | 2003-01-27 | 00:00:00 | 4,33 | 4,34 | 4,00 | 4,00 | 196.300 | | 2003-01-28 | 00:00:00 | 3,95 | 3,95 | 3,70 | 3,85 | 78.100 | | 2003-01-29 | 00:00:00 | 3,95 | 3,99 | 3,70 | 3,79 | 70.000 | | 2003-01-30 | 00:00:00 | 3,65 | 3,95 | 3,62 | 3,81 | 93.700 | | 2003-01-31 | 00:00:00 | 3,85 | 3,92 | 3,76 | 3,85 | 35.100 | | 2003-02-03 | 00:00:00 | 3,91 | 3,95 | 3,76 | 3,78 | 51.100 | | 2003-02-04 | 00:00:00 | 3,95 | 4,12 | 3,91 | 4,10 | 241.700 | | 2003-02-05 | 00:00:00 | 4,13 | 4,22 | 3,65 | 3,92 | 209.400 | | 2003-02-06 | 00:00:00 | 4,03 | 4,03 | 3,83 | 3,90 | 49.100 | | 2003-02-07 | 00:00:00 | 3,91 | 3,97 | 3,86 | 3,90 | 29.100 | | 2003-02-10 | 00:00:00 | 3,90 | 3,90 | 3,45 | 3,45 | 256.400 | | 2003-02-11 | 00:00:00 | 3,49 | 3,64 | 3,41 | 3,64 | 122.000 | | 2003-02-12 | 00:00:00 | 3,61 | 3,76 | 3,41 | 3,46 | 154.000 | | 2003-02-13 | 00:00:00 | 3,50 | 3,70 | 3,50 | 3,64 | 56.600 | | 2003-02-14 | 00:00:00 | 3,69 | 3,69 | 3,50 | 3,52 | 40.300 | | 2003-02-18 | 00:00:00 | 3,59 | 3,65 | 3,41 | 3,53 | 81.100 | | 2003-02-19 | 00:00:00 | 3,63 | 3,78 | 3,55 | 3,66 | 39.800 | | 2003-02-20 | 00:00:00 | 3,77 | 3,88 | 3,72 | 3,77 | 61.400 | | 2003-02-21 | 00:00:00 | 3,81 | 3,83 | 3,63 | 3,63 | 34.200 | | 2003-02-24 | 00:00:00 | 3,69 | 3,80 | 3,69 | 3,78 | 22.600 | | 2003-02-25 | 00:00:00 | 3,73 | 3,81 | 3,63 | 3,67 | 31.500 | | 2003-02-26 | 00:00:00 | 3,71 | 3,78 | 3,55 | 3,75 | 65.400 | | 2003-02-27 | 00:00:00 | 3,73 | 3,74 | 3,56 | 3,60 | 32.200 | | 2003-02-28 | 00:00:00 | 3,56 | 3,69 | 3,55 | 3,60 | 34.000 | | 2003-03-03 | 00:00:00 | 3,53 | 3,62 | 3,50 | 3,54 | 39.000 | | 2003-03-04 | 00:00:00 | 3,54 | 3,70 | 3,50 | 3,60 | 21.600 | | 2003-03-05 | 00:00:00 | 3,61 | 3,70 | 3,60 | 3,61 | 12.200 | | 2003-03-06 | 00:00:00 | 3,69 | 3,73 | 3,55 | 3,56 | 26.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
