(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 | | 2012-11-19 | 00:00:00 | 9,15 | 9,80 | 9,03 | 9,59 | 42.524.400 | | 2012-11-20 | 00:00:00 | 10,02 | 10,04 | 9,57 | 9,71 | 49.958.400 | | 2012-11-21 | 00:00:00 | 9,66 | 10,35 | 9,62 | 10,26 | 39.520.700 | | 2012-11-23 | 00:00:00 | 11,60 | 11,86 | 11,26 | 11,66 | 74.491.400 | | 2012-11-26 | 00:00:00 | 11,96 | 12,14 | 11,44 | 11,98 | 87.442.200 | | 2012-11-27 | 00:00:00 | 11,98 | 12,00 | 10,71 | 10,72 | 84.175.900 | | 2012-11-28 | 00:00:00 | 10,31 | 11,26 | 10,20 | 11,10 | 53.933.200 | | 2012-11-29 | 00:00:00 | 12,28 | 12,30 | 11,37 | 11,54 | 84.972.000 | | 2012-11-30 | 00:00:00 | 11,65 | 11,84 | 11,38 | 11,60 | 35.460.000 | | 2012-12-03 | 00:00:00 | 11,39 | 11,82 | 11,25 | 11,60 | 38.260.400 | | 2012-12-04 | 00:00:00 | 11,59 | 11,73 | 11,44 | 11,56 | 21.189.500 | | 2012-12-05 | 00:00:00 | 11,62 | 12,12 | 11,47 | 11,94 | 32.036.200 | | 2012-12-06 | 00:00:00 | 12,01 | 12,18 | 11,62 | 11,89 | 33.156.700 | | 2012-12-07 | 00:00:00 | 11,85 | 12,13 | 11,75 | 12,01 | 24.527.000 | | 2012-12-10 | 00:00:00 | 11,98 | 12,12 | 11,66 | 11,88 | 24.329.200 | | 2012-12-11 | 00:00:00 | 11,96 | 12,67 | 11,88 | 12,60 | 43.206.100 | | 2012-12-12 | 00:00:00 | 12,61 | 13,34 | 12,36 | 13,31 | 63.695.100 | | 2012-12-13 | 00:00:00 | 13,45 | 14,16 | 13,42 | 13,86 | 82.142.500 | | 2012-12-14 | 00:00:00 | 13,86 | 14,21 | 13,53 | 14,04 | 53.942.900 | | 2012-12-17 | 00:00:00 | 14,15 | 14,20 | 13,66 | 13,93 | 44.050.900 | | 2012-12-18 | 00:00:00 | 13,75 | 13,88 | 13,28 | 13,72 | 39.716.300 | | 2012-12-19 | 00:00:00 | 13,55 | 13,89 | 13,52 | 13,63 | 26.772.900 | | 2012-12-20 | 00:00:00 | 13,64 | 14,13 | 13,53 | 14,12 | 48.348.000 | | 2012-12-21 | 00:00:00 | 11,84 | 12,39 | 10,91 | 10,91 | 149.027.500 | | 2012-12-24 | 00:00:00 | 10,72 | 10,98 | 10,59 | 10,61 | 28.898.000 | | 2012-12-26 | 00:00:00 | 10,79 | 12,03 | 10,66 | 11,83 | 70.728.800 | | 2012-12-27 | 00:00:00 | 12,06 | 12,16 | 11,50 | 11,76 | 50.965.400 | | 2012-12-28 | 00:00:00 | 11,70 | 12,10 | 11,57 | 11,79 | 28.898.500 | | 2012-12-31 | 00:00:00 | 11,83 | 11,97 | 11,67 | 11,87 | 25.606.900 | | 2013-01-02 | 00:00:00 | 12,32 | 12,37 | 11,64 | 11,72 | 29.387.600 | | 2013-01-03 | 00:00:00 | 11,80 | 11,84 | 11,40 | 11,47 | 25.847.400 | | 2013-01-04 | 00:00:00 | 11,64 | 12,03 | 11,44 | 11,95 | 30.651.800 | | 2013-01-07 | 00:00:00 | 12,08 | 12,14 | 11,72 | 11,95 | 21.280.200 | | 2013-01-08 | 00:00:00 | 11,99 | 12,24 | 11,74 | 11,91 | 33.635.500 | | 2013-01-09 | 00:00:00 | 11,94 | 12,02 | 11,46 | 11,48 | 23.591.200 | | 2013-01-10 | 00:00:00 | 11,85 | 11,98 | 11,61 | 11,92 | 24.522.000 | | 2013-01-11 | 00:00:00 | 11,73 | 13,60 | 11,68 | 13,56 | 110.975.700 | | 2013-01-14 | 00:00:00 | 13,95 | 15,09 | 13,90 | 14,95 | 143.551.900 | | 2013-01-15 | 00:00:00 | 14,90 | 15,06 | 14,24 | 14,48 | 59.069.000 | | 2013-01-16 | 00:00:00 | 14,75 | 15,36 | 14,65 | 14,74 | 67.612.500 | | 2013-01-17 | 00:00:00 | 14,89 | 14,92 | 14,46 | 14,91 | 38.850.400 | | | << < 81 82 83 > >> |
|
