(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 26,54 | 26,55 | 24,38 | 25,08 | 23.108.400 | | 2001-08-06 | 00:00:00 | 24,78 | 24,80 | 23,86 | 24,46 | 8.977.200 | | 2001-08-07 | 00:00:00 | 24,20 | 24,97 | 23,80 | 23,83 | 11.146.200 | | 2001-08-08 | 00:00:00 | 23,55 | 23,93 | 22,10 | 22,15 | 15.630.000 | | 2001-08-09 | 00:00:00 | 22,16 | 23,41 | 21,93 | 23,01 | 14.350.800 | | 2001-08-10 | 00:00:00 | 22,91 | 23,33 | 21,52 | 22,19 | 17.131.200 | | 2001-08-13 | 00:00:00 | 22,62 | 23,25 | 22,44 | 23,05 | 10.148.400 | | 2001-08-14 | 00:00:00 | 23,48 | 23,95 | 22,81 | 23,01 | 12.180.000 | | 2001-08-15 | 00:00:00 | 23,71 | 24,37 | 21,95 | 22,20 | 28.651.800 | | 2001-08-16 | 00:00:00 | 21,61 | 22,16 | 20,00 | 22,10 | 19.255.800 | | 2001-08-17 | 00:00:00 | 21,00 | 21,05 | 20,00 | 20,29 | 13.590.000 | | 2001-08-20 | 00:00:00 | 20,40 | 20,50 | 17,81 | 18,56 | 29.255.400 | | 2001-08-21 | 00:00:00 | 18,05 | 18,11 | 16,01 | 16,37 | 43.351.800 | | 2001-08-22 | 00:00:00 | 16,95 | 17,72 | 16,35 | 17,62 | 26.007.600 | | 2001-08-23 | 00:00:00 | 17,40 | 18,12 | 17,30 | 17,90 | 25.732.200 | | 2001-08-24 | 00:00:00 | 18,04 | 19,50 | 17,45 | 19,21 | 24.860.400 | | 2001-08-27 | 00:00:00 | 18,92 | 19,07 | 18,02 | 18,48 | 10.883.400 | | 2001-08-28 | 00:00:00 | 18,37 | 18,50 | 17,25 | 17,31 | 9.408.600 | | 2001-08-29 | 00:00:00 | 17,70 | 17,80 | 16,30 | 16,49 | 10.204.800 | | 2001-08-30 | 00:00:00 | 16,00 | 16,80 | 15,75 | 16,74 | 16.216.200 | | 2001-08-31 | 00:00:00 | 16,55 | 17,29 | 16,25 | 16,86 | 4.791.000 | | 2001-09-04 | 00:00:00 | 17,00 | 17,00 | 15,74 | 15,77 | 15.956.400 | | 2001-09-05 | 00:00:00 | 15,60 | 16,18 | 14,03 | 15,36 | 33.774.600 | | 2001-09-06 | 00:00:00 | 14,61 | 15,45 | 14,55 | 14,89 | 22.029.600 | | 2001-09-07 | 00:00:00 | 14,61 | 15,55 | 14,30 | 14,72 | 11.055.000 | | 2001-09-10 | 00:00:00 | 14,61 | 15,10 | 14,18 | 14,74 | 10.284.000 | | 2001-09-17 | 00:00:00 | 13,85 | 16,35 | 13,85 | 14,80 | 25.893.600 | | 2001-09-18 | 00:00:00 | 14,40 | 15,60 | 13,88 | 14,16 | 13.507.200 | | 2001-09-19 | 00:00:00 | 14,31 | 15,50 | 13,70 | 15,05 | 19.795.800 | | 2001-09-20 | 00:00:00 | 14,78 | 16,15 | 14,43 | 15,34 | 19.885.200 | | 2001-09-21 | 00:00:00 | 14,80 | 15,88 | 14,65 | 15,60 | 24.142.200 | | 2001-09-24 | 00:00:00 | 16,43 | 17,47 | 16,00 | 17,08 | 13.339.200 | | 2001-09-25 | 00:00:00 | 17,00 | 17,80 | 15,73 | 16,34 | 17.166.000 | | 2001-09-26 | 00:00:00 | 16,14 | 16,15 | 15,36 | 15,49 | 14.261.400 | | 2001-09-27 | 00:00:00 | 15,36 | 16,09 | 14,51 | 15,75 | 16.002.000 | | 2001-09-28 | 00:00:00 | 16,10 | 16,62 | 16,06 | 16,08 | 13.130.400 | | 2001-10-01 | 00:00:00 | 16,05 | 16,06 | 14,00 | 14,39 | 26.633.400 | | 2001-10-02 | 00:00:00 | 14,35 | 15,50 | 14,05 | 15,11 | 15.979.800 | | 2001-10-03 | 00:00:00 | 14,75 | 16,51 | 14,20 | 15,75 | 37.933.800 | | 2001-10-04 | 00:00:00 | 15,15 | 16,19 | 14,90 | 15,46 | 34.562.400 | | 2001-10-05 | 00:00:00 | 15,00 | 15,61 | 14,94 | 15,22 | 11.067.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
