(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 | | 2003-03-06 | 00:00:00 | 3,69 | 3,73 | 3,55 | 3,56 | 26.800 | | 2003-03-07 | 00:00:00 | 3,73 | 3,73 | 3,48 | 3,62 | 31.500 | | 2003-03-10 | 00:00:00 | 3,61 | 3,61 | 3,44 | 3,44 | 41.800 | | 2003-03-11 | 00:00:00 | 3,42 | 3,44 | 3,20 | 3,21 | 82.300 | | 2003-03-12 | 00:00:00 | 3,15 | 3,42 | 3,10 | 3,36 | 68.900 | | 2003-03-13 | 00:00:00 | 3,01 | 3,34 | 2,95 | 3,27 | 71.700 | | 2003-03-14 | 00:00:00 | 3,30 | 3,35 | 3,25 | 3,31 | 19.700 | | 2003-03-17 | 00:00:00 | 3,35 | 3,50 | 3,29 | 3,36 | 39.200 | | 2003-03-18 | 00:00:00 | 3,31 | 3,40 | 3,30 | 3,37 | 15.700 | | 2003-03-19 | 00:00:00 | 3,38 | 3,38 | 3,15 | 3,27 | 40.000 | | 2003-03-20 | 00:00:00 | 3,23 | 3,30 | 3,15 | 3,15 | 10.400 | | 2003-03-21 | 00:00:00 | 3,11 | 3,28 | 2,96 | 3,01 | 71.100 | | 2003-03-24 | 00:00:00 | 3,04 | 3,15 | 3,01 | 3,01 | 54.500 | | 2003-03-25 | 00:00:00 | 3,02 | 3,06 | 2,99 | 3,00 | 22.200 | | 2003-03-26 | 00:00:00 | 3,09 | 3,10 | 3,03 | 3,03 | 15.500 | | 2003-03-27 | 00:00:00 | 3,13 | 3,14 | 3,03 | 3,04 | 19.200 | | 2003-03-28 | 00:00:00 | 3,11 | 3,22 | 3,06 | 3,20 | 34.700 | | 2003-03-31 | 00:00:00 | 3,30 | 3,39 | 3,30 | 3,30 | 33.100 | | 2003-04-01 | 00:00:00 | 3,30 | 3,30 | 3,14 | 3,14 | 21.200 | | 2003-04-02 | 00:00:00 | 3,10 | 3,13 | 2,91 | 3,10 | 74.600 | | 2003-04-03 | 00:00:00 | 3,07 | 3,10 | 2,99 | 3,06 | 23.600 | | 2003-04-04 | 00:00:00 | 3,03 | 3,10 | 3,02 | 3,09 | 17.100 | | 2003-04-07 | 00:00:00 | 3,02 | 3,08 | 2,96 | 3,00 | 54.800 | | 2003-04-08 | 00:00:00 | 3,05 | 3,10 | 2,93 | 3,10 | 40.600 | | 2003-04-09 | 00:00:00 | 3,12 | 3,30 | 3,00 | 3,27 | 28.100 | | 2003-04-10 | 00:00:00 | 3,24 | 3,35 | 3,21 | 3,24 | 29.400 | | 2003-04-11 | 00:00:00 | 3,24 | 3,35 | 3,17 | 3,34 | 18.400 | | 2003-04-14 | 00:00:00 | 3,34 | 3,34 | 3,27 | 3,33 | 33.700 | | 2003-04-15 | 00:00:00 | 3,34 | 3,39 | 3,23 | 3,39 | 11.700 | | 2003-04-16 | 00:00:00 | 3,31 | 3,31 | 3,26 | 3,31 | 7.300 | | 2003-04-17 | 00:00:00 | 3,34 | 3,41 | 3,31 | 3,38 | 14.100 | | 2003-04-21 | 00:00:00 | 3,38 | 3,39 | 3,30 | 3,38 | 17.900 | | 2003-04-22 | 00:00:00 | 3,35 | 3,40 | 3,27 | 3,28 | 21.200 | | 2003-04-23 | 00:00:00 | 3,26 | 3,26 | 3,16 | 3,21 | 11.800 | | 2003-04-24 | 00:00:00 | 3,22 | 3,33 | 3,18 | 3,18 | 13.800 | | 2003-04-25 | 00:00:00 | 3,19 | 3,25 | 3,16 | 3,20 | 24.400 | | 2003-04-28 | 00:00:00 | 3,14 | 3,20 | 3,01 | 3,06 | 33.600 | | 2003-04-29 | 00:00:00 | 3,05 | 3,05 | 2,98 | 3,00 | 44.100 | | 2003-04-30 | 00:00:00 | 3,09 | 3,16 | 3,05 | 3,06 | 35.400 | | 2003-05-01 | 00:00:00 | 3,16 | 3,17 | 3,06 | 3,10 | 29.300 | | 2003-05-02 | 00:00:00 | 3,14 | 3,17 | 3,07 | 3,16 | 26.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
