(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-06-30 | 00:00:00 | 2,90 | 3,00 | 2,90 | 2,95 | 14.400 | | 2003-07-01 | 00:00:00 | 2,85 | 3,10 | 2,85 | 3,00 | 63.700 | | 2003-07-02 | 00:00:00 | 3,00 | 3,05 | 2,96 | 3,02 | 13.200 | | 2003-07-03 | 00:00:00 | 2,96 | 3,04 | 2,95 | 3,00 | 15.500 | | 2003-07-07 | 00:00:00 | 3,00 | 3,10 | 2,95 | 3,06 | 73.600 | | 2003-07-08 | 00:00:00 | 3,08 | 3,09 | 3,01 | 3,09 | 82.900 | | 2003-07-09 | 00:00:00 | 3,15 | 3,15 | 3,06 | 3,11 | 86.800 | | 2003-07-10 | 00:00:00 | 3,12 | 3,19 | 3,11 | 3,18 | 153.600 | | 2003-07-11 | 00:00:00 | 3,19 | 3,19 | 3,08 | 3,11 | 85.100 | | 2003-07-14 | 00:00:00 | 3,09 | 3,14 | 3,08 | 3,08 | 42.800 | | 2003-07-15 | 00:00:00 | 3,10 | 3,14 | 3,01 | 3,01 | 60.100 | | 2003-07-16 | 00:00:00 | 3,00 | 3,08 | 3,00 | 3,03 | 20.100 | | 2003-07-17 | 00:00:00 | 3,00 | 3,07 | 2,99 | 3,05 | 30.000 | | 2003-07-18 | 00:00:00 | 3,05 | 3,05 | 2,95 | 3,00 | 20.800 | | 2003-07-21 | 00:00:00 | 3,05 | 3,13 | 3,02 | 3,13 | 102.100 | | 2003-07-22 | 00:00:00 | 3,14 | 3,14 | 3,02 | 3,09 | 89.300 | | 2003-07-23 | 00:00:00 | 3,13 | 3,40 | 3,13 | 3,35 | 168.600 | | 2003-07-24 | 00:00:00 | 3,22 | 3,42 | 3,19 | 3,36 | 112.000 | | 2003-07-25 | 00:00:00 | 3,33 | 3,59 | 3,33 | 3,52 | 103.500 | | 2003-07-28 | 00:00:00 | 3,49 | 3,59 | 3,48 | 3,51 | 58.600 | | 2003-07-29 | 00:00:00 | 3,53 | 3,53 | 3,36 | 3,40 | 63.700 | | 2003-07-30 | 00:00:00 | 3,40 | 3,40 | 3,32 | 3,32 | 48.800 | | 2003-07-31 | 00:00:00 | 3,32 | 3,33 | 3,15 | 3,30 | 100.900 | | 2003-08-01 | 00:00:00 | 3,30 | 3,38 | 3,16 | 3,24 | 83.300 | | 2003-08-04 | 00:00:00 | 3,17 | 3,32 | 3,16 | 3,30 | 32.200 | | 2003-08-05 | 00:00:00 | 3,31 | 3,34 | 3,25 | 3,28 | 16.700 | | 2003-08-06 | 00:00:00 | 3,28 | 3,50 | 3,28 | 3,45 | 59.000 | | 2003-08-07 | 00:00:00 | 3,49 | 3,49 | 3,35 | 3,45 | 62.400 | | 2003-08-08 | 00:00:00 | 3,38 | 3,65 | 3,36 | 3,65 | 111.000 | | 2003-08-11 | 00:00:00 | 3,61 | 3,73 | 3,61 | 3,70 | 78.900 | | 2003-08-12 | 00:00:00 | 3,62 | 3,68 | 3,53 | 3,55 | 39.300 | | 2003-08-13 | 00:00:00 | 3,50 | 3,71 | 3,50 | 3,70 | 37.300 | | 2003-08-14 | 00:00:00 | 3,75 | 3,75 | 3,59 | 3,71 | 70.800 | | 2003-08-15 | 00:00:00 | 3,60 | 3,60 | 3,60 | 3,60 | 2.600 | | 2003-08-18 | 00:00:00 | 3,50 | 3,68 | 3,50 | 3,61 | 57.500 | | 2003-08-19 | 00:00:00 | 3,60 | 3,65 | 3,50 | 3,65 | 85.600 | | 2003-08-20 | 00:00:00 | 3,65 | 3,75 | 3,60 | 3,73 | 131.200 | | 2003-08-21 | 00:00:00 | 3,70 | 3,72 | 3,60 | 3,61 | 45.800 | | 2003-08-22 | 00:00:00 | 3,65 | 3,72 | 3,56 | 3,72 | 50.700 | | 2003-08-25 | 00:00:00 | 3,62 | 3,68 | 3,59 | 3,61 | 26.800 | | 2003-08-26 | 00:00:00 | 3,62 | 4,00 | 3,62 | 3,90 | 263.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
