(Login BolsaPT & Canal Forex) |
|
 RUBICON MINERALS - [Ticker: RMX.TO] |     | | Última Trade | 1,290 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-28 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,020 (+1,020%) | Capitalização Bolsista | 0 | | Bid / Ask | 1,480 x 0 - 1,500 x 0 | EPS | 0,00 | | Abertura | 1,270 | PER | 0,00% | | Máximo | 1,290 | Pagamento Dividendo | | | Mínimo | 1,250 | Data Ex-Dividendo | | | Fecho Anterior | 1,270 | Yield | | | Volume | 15.600 | 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 RMX.TO de 2000-01-01 a 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-10-26 | 00:00:00 | 1,51 | 1,51 | 1,45 | 1,50 | 25.400 | | 2017-10-27 | 00:00:00 | 1,45 | 1,49 | 1,45 | 1,48 | 7.800 | | 2017-10-30 | 00:00:00 | 1,46 | 1,48 | 1,45 | 1,48 | 10.000 | | 2017-10-31 | 00:00:00 | 1,48 | 1,53 | 1,45 | 1,53 | 19.400 | | 2017-11-01 | 00:00:00 | 1,47 | 1,50 | 1,45 | 1,48 | 64.200 | | 2017-11-02 | 00:00:00 | 1,48 | 1,48 | 1,48 | 1,48 | 10.200 | | 2017-11-03 | 00:00:00 | 1,45 | 1,48 | 1,45 | 1,48 | 1.800 | | 2017-11-06 | 00:00:00 | 1,48 | 1,48 | 1,43 | 1,43 | 3.200 | | 2017-11-07 | 00:00:00 | 1,46 | 1,46 | 1,40 | 1,40 | 10.100 | | 2017-11-08 | 00:00:00 | 1,45 | 1,47 | 1,45 | 1,46 | 38.500 | | 2017-11-09 | 00:00:00 | 1,47 | 1,47 | 1,38 | 1,46 | 31.700 | | 2017-12-15 | 00:00:00 | 1,33 | 1,36 | 1,33 | 1,36 | 25.200 | | 2017-12-18 | 00:00:00 | 1,35 | 1,37 | 1,35 | 1,37 | 4.700 | | 2017-12-19 | 00:00:00 | 1,33 | 1,36 | 1,33 | 1,36 | 5.900 | | 2017-12-20 | 00:00:00 | 1,33 | 1,39 | 1,33 | 1,39 | 23.500 | | 2017-12-21 | 00:00:00 | 1,39 | 1,42 | 1,38 | 1,42 | 168.600 | | 2017-12-22 | 00:00:00 | 1,42 | 1,47 | 1,41 | 1,45 | 52.600 | | 2017-12-27 | 00:00:00 | 1,47 | 1,49 | 1,45 | 1,45 | 23.900 | | 2017-12-28 | 00:00:00 | 1,49 | 1,49 | 1,44 | 1,44 | 5.100 | | 2017-12-29 | 00:00:00 | 1,44 | 1,47 | 1,41 | 1,44 | 6.900 | | 2018-01-02 | 00:00:00 | 1,43 | 1,49 | 1,42 | 1,48 | 26.100 | | 2018-01-03 | 00:00:00 | 1,50 | 1,54 | 1,50 | 1,50 | 32.300 | | 2018-01-04 | 00:00:00 | 1,55 | 1,59 | 1,51 | 1,58 | 44.700 | | 2018-01-05 | 00:00:00 | 1,65 | 1,75 | 1,64 | 1,67 | 55.400 | | 2018-01-08 | 00:00:00 | 1,88 | 1,88 | 1,66 | 1,75 | 33.100 | | 2018-01-09 | 00:00:00 | 1,75 | 1,75 | 1,68 | 1,68 | 37.700 | | 2018-01-10 | 00:00:00 | 1,69 | 1,70 | 1,68 | 1,69 | 30.200 | | 2018-01-11 | 00:00:00 | 1,69 | 1,70 | 1,65 | 1,65 | 12.200 | | 2018-01-12 | 00:00:00 | 1,65 | 1,70 | 1,65 | 1,70 | 20.100 | | 2018-01-15 | 00:00:00 | 1,72 | 1,76 | 1,68 | 1,70 | 27.400 | | 2018-01-16 | 00:00:00 | 1,66 | 1,70 | 1,58 | 1,58 | 53.900 | | 2018-01-17 | 00:00:00 | 1,62 | 1,65 | 1,54 | 1,54 | 27.100 | | 2018-01-18 | 00:00:00 | 1,60 | 1,60 | 1,51 | 1,51 | 17.800 | | 2018-01-19 | 00:00:00 | 1,54 | 1,54 | 1,49 | 1,49 | 20.500 | | 2018-01-22 | 00:00:00 | 1,50 | 1,55 | 1,50 | 1,55 | 12.500 | | 2018-01-23 | 00:00:00 | 1,56 | 1,62 | 1,55 | 1,62 | 30.300 | | 2018-01-24 | 00:00:00 | 1,65 | 1,65 | 1,60 | 1,64 | 47.900 | | 2018-01-25 | 00:00:00 | 1,65 | 1,65 | 1,60 | 1,60 | 79.700 | | 2018-01-26 | 00:00:00 | 1,61 | 1,62 | 1,60 | 1,60 | 2.800 | | 2018-01-29 | 00:00:00 | 1,65 | 1,65 | 1,59 | 1,59 | 69.000 | | 2018-01-30 | 00:00:00 | 1,59 | 1,60 | 1,52 | 1,56 | 5.800 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
