(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 2024-04-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 27,40 | 28,24 | 27,40 | 28,01 | 14.659.800 | | 2003-09-04 | 00:00:00 | 27,90 | 28,27 | 27,80 | 28,20 | 8.656.200 | | 2003-09-05 | 00:00:00 | 27,90 | 28,64 | 27,74 | 27,85 | 5.484.600 | | 2003-09-08 | 00:00:00 | 27,96 | 28,32 | 27,68 | 28,24 | 20.001.600 | | 2003-09-09 | 00:00:00 | 34,72 | 35,04 | 33,60 | 34,55 | 82.732.200 | | 2003-09-10 | 00:00:00 | 33,90 | 34,10 | 32,16 | 32,19 | 34.990.800 | | 2003-09-11 | 00:00:00 | 32,30 | 32,92 | 32,04 | 32,80 | 13.402.800 | | 2003-09-12 | 00:00:00 | 32,64 | 32,65 | 31,65 | 31,96 | 12.387.600 | | 2003-09-15 | 00:00:00 | 31,67 | 32,14 | 31,20 | 31,70 | 8.174.400 | | 2003-09-16 | 00:00:00 | 31,90 | 32,57 | 31,86 | 32,37 | 11.487.600 | | 2003-09-17 | 00:00:00 | 32,41 | 33,59 | 32,35 | 33,15 | 9.793.200 | | 2003-09-18 | 00:00:00 | 34,05 | 34,89 | 33,80 | 34,20 | 16.546.800 | | 2003-09-19 | 00:00:00 | 34,05 | 34,31 | 33,62 | 33,71 | 7.685.400 | | 2003-09-22 | 00:00:00 | 33,46 | 34,04 | 33,00 | 33,58 | 7.826.400 | | 2003-09-23 | 00:00:00 | 33,80 | 36,28 | 33,75 | 36,16 | 22.392.600 | | 2003-09-24 | 00:00:00 | 36,19 | 36,21 | 34,72 | 34,98 | 22.352.400 | | 2003-09-25 | 00:00:00 | 35,50 | 35,96 | 34,68 | 35,72 | 19.943.400 | | 2003-09-26 | 00:00:00 | 37,87 | 39,07 | 37,05 | 37,29 | 59.911.800 | | 2003-09-29 | 00:00:00 | 37,50 | 38,61 | 37,38 | 38,50 | 21.523.800 | | 2003-09-30 | 00:00:00 | 38,42 | 38,46 | 36,87 | 38,20 | 20.435.400 | | 2003-10-01 | 00:00:00 | 37,45 | 38,44 | 37,03 | 38,06 | 30.290.400 | | 2003-10-02 | 00:00:00 | 37,96 | 39,40 | 37,75 | 38,90 | 15.550.800 | | 2003-10-03 | 00:00:00 | 39,50 | 42,10 | 39,50 | 41,75 | 26.400.600 | | 2003-10-06 | 00:00:00 | 42,42 | 44,15 | 42,32 | 44,02 | 22.654.200 | | 2003-10-07 | 00:00:00 | 43,67 | 44,57 | 43,32 | 43,95 | 18.910.200 | | 2003-10-08 | 00:00:00 | 44,14 | 44,19 | 43,25 | 43,77 | 11.553.000 | | 2003-10-09 | 00:00:00 | 44,44 | 44,83 | 42,57 | 43,19 | 20.379.600 | | 2003-10-10 | 00:00:00 | 43,07 | 43,45 | 42,33 | 42,86 | 12.250.800 | | 2003-10-13 | 00:00:00 | 43,00 | 44,63 | 42,93 | 43,98 | 11.425.200 | | 2003-10-14 | 00:00:00 | 43,78 | 44,24 | 42,93 | 43,55 | 9.733.800 | | 2003-10-15 | 00:00:00 | 43,95 | 44,07 | 41,95 | 42,31 | 9.994.800 | | 2003-10-16 | 00:00:00 | 41,99 | 43,88 | 41,85 | 43,72 | 12.088.200 | | 2003-10-17 | 00:00:00 | 43,45 | 43,70 | 42,32 | 42,46 | 10.075.200 | | 2003-10-20 | 00:00:00 | 42,49 | 43,69 | 42,39 | 43,47 | 11.839.200 | | 2003-10-21 | 00:00:00 | 43,64 | 45,70 | 43,43 | 45,11 | 18.891.000 | | 2003-10-22 | 00:00:00 | 44,98 | 44,98 | 43,53 | 43,75 | 11.079.000 | | 2003-10-23 | 00:00:00 | 42,37 | 43,86 | 42,30 | 43,17 | 10.079.400 | | 2003-10-24 | 00:00:00 | 43,10 | 43,78 | 42,04 | 43,46 | 11.134.200 | | 2003-10-27 | 00:00:00 | 43,74 | 44,11 | 43,07 | 43,31 | 6.106.800 | | 2003-10-28 | 00:00:00 | 43,41 | 44,44 | 43,35 | 44,35 | 11.829.000 | | 2003-10-29 | 00:00:00 | 44,30 | 44,90 | 43,98 | 44,50 | 7.763.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
