(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 | | 2003-05-02 | 00:00:00 | 3,14 | 3,17 | 3,07 | 3,16 | 26.500 | | 2003-05-05 | 00:00:00 | 3,10 | 3,16 | 3,08 | 3,16 | 10.400 | | 2003-05-06 | 00:00:00 | 3,19 | 3,21 | 3,11 | 3,21 | 11.600 | | 2003-05-07 | 00:00:00 | 3,23 | 3,26 | 3,14 | 3,14 | 9.600 | | 2003-05-08 | 00:00:00 | 3,20 | 3,24 | 3,09 | 3,19 | 43.600 | | 2003-05-09 | 00:00:00 | 3,18 | 3,25 | 3,13 | 3,23 | 14.600 | | 2003-05-12 | 00:00:00 | 3,25 | 3,46 | 3,15 | 3,46 | 73.300 | | 2003-05-13 | 00:00:00 | 3,48 | 3,48 | 3,30 | 3,35 | 16.700 | | 2003-05-14 | 00:00:00 | 3,35 | 3,44 | 3,31 | 3,40 | 20.200 | | 2003-05-15 | 00:00:00 | 3,41 | 3,42 | 3,32 | 3,33 | 18.900 | | 2003-05-16 | 00:00:00 | 3,31 | 3,38 | 3,30 | 3,36 | 28.300 | | 2003-05-19 | 00:00:00 | 3,32 | 3,56 | 3,32 | 3,46 | 74.300 | | 2003-05-20 | 00:00:00 | 3,52 | 3,65 | 3,46 | 3,52 | 41.000 | | 2003-05-21 | 00:00:00 | 3,52 | 3,53 | 3,46 | 3,52 | 38.000 | | 2003-05-22 | 00:00:00 | 3,52 | 3,54 | 3,36 | 3,44 | 56.700 | | 2003-05-23 | 00:00:00 | 3,31 | 3,49 | 3,30 | 3,41 | 29.000 | | 2003-05-27 | 00:00:00 | 3,41 | 3,49 | 3,32 | 3,35 | 69.600 | | 2003-05-28 | 00:00:00 | 3,11 | 3,26 | 3,10 | 3,19 | 113.500 | | 2003-05-29 | 00:00:00 | 3,11 | 3,28 | 3,11 | 3,22 | 40.300 | | 2003-05-30 | 00:00:00 | 3,19 | 3,20 | 3,12 | 3,18 | 13.800 | | 2003-06-02 | 00:00:00 | 3,18 | 3,25 | 3,14 | 3,22 | 40.000 | | 2003-06-03 | 00:00:00 | 3,30 | 3,30 | 3,15 | 3,16 | 61.700 | | 2003-06-04 | 00:00:00 | 3,14 | 3,22 | 3,10 | 3,10 | 42.100 | | 2003-06-05 | 00:00:00 | 3,10 | 3,30 | 3,05 | 3,20 | 88.300 | | 2003-06-06 | 00:00:00 | 3,16 | 3,25 | 3,09 | 3,20 | 53.200 | | 2003-06-09 | 00:00:00 | 3,15 | 3,18 | 3,12 | 3,12 | 27.700 | | 2003-06-10 | 00:00:00 | 3,05 | 3,08 | 2,75 | 2,85 | 208.000 | | 2003-06-11 | 00:00:00 | 2,95 | 2,99 | 2,85 | 2,90 | 79.000 | | 2003-06-12 | 00:00:00 | 2,82 | 2,96 | 2,82 | 2,95 | 22.700 | | 2003-06-13 | 00:00:00 | 2,93 | 3,14 | 2,93 | 3,13 | 62.000 | | 2003-06-16 | 00:00:00 | 3,10 | 3,12 | 3,01 | 3,10 | 41.600 | | 2003-06-17 | 00:00:00 | 3,05 | 3,10 | 3,03 | 3,09 | 79.500 | | 2003-06-18 | 00:00:00 | 3,05 | 3,12 | 3,04 | 3,09 | 47.100 | | 2003-06-19 | 00:00:00 | 3,04 | 3,15 | 3,04 | 3,11 | 50.000 | | 2003-06-20 | 00:00:00 | 3,08 | 3,09 | 3,01 | 3,02 | 26.400 | | 2003-06-23 | 00:00:00 | 3,05 | 3,06 | 3,00 | 3,02 | 29.300 | | 2003-06-24 | 00:00:00 | 3,00 | 3,01 | 2,87 | 2,94 | 49.800 | | 2003-06-25 | 00:00:00 | 2,92 | 3,00 | 2,90 | 2,99 | 33.400 | | 2003-06-26 | 00:00:00 | 2,97 | 2,97 | 2,86 | 2,88 | 18.900 | | 2003-06-27 | 00:00:00 | 2,88 | 2,98 | 2,88 | 2,92 | 23.000 | | 2003-06-30 | 00:00:00 | 2,90 | 3,00 | 2,90 | 2,95 | 14.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
