(Login BolsaPT & Canal Forex) |
|
Research In Motio - [Ticker: RIMM] | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | N/A (N/A) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 0,000 | PER | 0,00% | Máximo | 0,000 | Pagamento Dividendo | | Mínimo | 0,000 | Data Ex-Dividendo | | Fecho Anterior | 0,000 | Yield | | Volume | 0 | 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 RIMM de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-06-07 | 00:00:00 | 35,60 | 37,55 | 34,75 | 35,99 | 37.259.400 | 2001-06-08 | 00:00:00 | 36,16 | 36,16 | 32,72 | 32,82 | 27.918.600 | 2001-06-11 | 00:00:00 | 32,72 | 32,73 | 30,15 | 31,69 | 19.138.800 | 2001-06-12 | 00:00:00 | 28,06 | 31,97 | 27,75 | 30,85 | 27.633.600 | 2001-06-13 | 00:00:00 | 31,73 | 32,25 | 29,90 | 30,42 | 17.008.800 | 2001-06-14 | 00:00:00 | 29,95 | 30,00 | 27,70 | 27,82 | 17.587.800 | 2001-06-15 | 00:00:00 | 26,50 | 27,80 | 26,26 | 27,53 | 18.237.000 | 2001-06-18 | 00:00:00 | 27,51 | 27,91 | 25,20 | 25,22 | 12.955.200 | 2001-06-19 | 00:00:00 | 27,25 | 27,74 | 24,43 | 25,29 | 19.158.000 | 2001-06-20 | 00:00:00 | 25,43 | 27,79 | 24,94 | 27,54 | 18.579.600 | 2001-06-21 | 00:00:00 | 27,88 | 29,87 | 27,63 | 29,40 | 36.639.000 | 2001-06-22 | 00:00:00 | 31,54 | 31,70 | 27,80 | 28,14 | 48.035.400 | 2001-06-25 | 00:00:00 | 28,72 | 28,74 | 26,51 | 28,28 | 21.871.800 | 2001-06-26 | 00:00:00 | 27,05 | 28,95 | 27,04 | 27,96 | 18.871.800 | 2001-06-27 | 00:00:00 | 28,75 | 30,15 | 28,33 | 29,60 | 23.377.200 | 2001-06-28 | 00:00:00 | 30,15 | 31,97 | 30,08 | 30,66 | 20.837.400 | 2001-06-29 | 00:00:00 | 30,91 | 32,70 | 30,76 | 32,25 | 10.807.800 | 2001-07-02 | 00:00:00 | 32,50 | 33,50 | 31,29 | 31,40 | 10.348.200 | 2001-07-03 | 00:00:00 | 31,90 | 33,50 | 31,00 | 32,47 | 9.637.200 | 2001-07-05 | 00:00:00 | 31,52 | 31,72 | 30,26 | 30,40 | 9.654.000 | 2001-07-06 | 00:00:00 | 30,07 | 30,07 | 28,50 | 28,96 | 9.980.400 | 2001-07-09 | 00:00:00 | 29,17 | 30,55 | 28,65 | 29,46 | 10.180.800 | 2001-07-10 | 00:00:00 | 30,31 | 30,32 | 27,17 | 27,44 | 14.128.200 | 2001-07-11 | 00:00:00 | 26,70 | 27,89 | 25,90 | 27,00 | 18.880.800 | 2001-07-12 | 00:00:00 | 28,75 | 30,16 | 28,63 | 29,90 | 24.549.000 | 2001-07-13 | 00:00:00 | 29,64 | 29,97 | 28,80 | 29,25 | 13.375.200 | 2001-07-16 | 00:00:00 | 29,20 | 29,75 | 27,97 | 28,02 | 17.740.800 | 2001-07-17 | 00:00:00 | 27,70 | 28,40 | 26,20 | 28,25 | 25.974.600 | 2001-07-18 | 00:00:00 | 28,54 | 28,88 | 26,79 | 27,30 | 19.672.200 | 2001-07-19 | 00:00:00 | 27,91 | 28,52 | 26,16 | 27,55 | 15.808.800 | 2001-07-20 | 00:00:00 | 27,20 | 28,09 | 26,70 | 27,87 | 14.442.000 | 2001-07-23 | 00:00:00 | 28,06 | 28,06 | 23,20 | 24,00 | 64.411.200 | 2001-07-24 | 00:00:00 | 23,74 | 25,03 | 23,24 | 23,48 | 25.875.600 | 2001-07-25 | 00:00:00 | 23,55 | 24,50 | 21,50 | 23,05 | 35.372.400 | 2001-07-26 | 00:00:00 | 22,85 | 24,90 | 22,75 | 24,61 | 24.637.800 | 2001-07-27 | 00:00:00 | 24,29 | 24,80 | 23,96 | 24,27 | 12.392.400 | 2001-07-30 | 00:00:00 | 24,36 | 25,08 | 24,12 | 24,54 | 14.439.000 | 2001-07-31 | 00:00:00 | 24,65 | 24,65 | 23,35 | 23,53 | 22.554.000 | 2001-08-01 | 00:00:00 | 23,83 | 24,60 | 21,70 | 23,12 | 35.433.000 | 2001-08-02 | 00:00:00 | 23,68 | 27,10 | 22,14 | 27,05 | 57.661.200 | 2001-08-03 | 00:00:00 | 26,54 | 26,55 | 24,38 | 25,08 | 23.108.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|