(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 | | 2018-05-25 | 00:00:00 | 1,23 | 1,23 | 1,20 | 1,23 | 9.700 | | 2018-05-28 | 00:00:00 | 1,21 | 1,21 | 1,21 | 1,21 | 315 | | 2018-05-29 | 00:00:00 | 1,23 | 1,23 | 1,23 | 1,23 | 2.200 | | 2018-05-30 | 00:00:00 | 1,23 | 1,23 | 1,23 | 1,23 | 800 | | 2018-05-31 | 00:00:00 | 1,23 | 1,24 | 1,23 | 1,24 | 62.800 | | 2018-06-01 | 00:00:00 | 1,24 | 1,24 | 1,24 | 1,24 | 1.000 | | 2018-06-04 | 00:00:00 | 1,21 | 1,24 | 1,21 | 1,22 | 18.000 | | 2018-06-05 | 00:00:00 | 1,22 | 1,22 | 1,22 | 1,22 | 600 | | 2018-06-06 | 00:00:00 | 1,22 | 1,23 | 1,20 | 1,21 | 10.557 | | 2018-06-07 | 00:00:00 | 1,23 | 1,23 | 1,20 | 1,20 | 63.300 | | 2018-06-08 | 00:00:00 | 1,19 | 1,21 | 1,19 | 1,21 | 5.000 | | 2018-06-11 | 00:00:00 | 1,21 | 1,21 | 1,18 | 1,18 | 1.400 | | 2018-06-12 | 00:00:00 | 1,18 | 1,19 | 1,17 | 1,17 | 20.700 | | 2018-06-13 | 00:00:00 | 1,20 | 1,20 | 1,17 | 1,19 | 8.700 | | 2018-06-14 | 00:00:00 | 1,18 | 1,19 | 1,18 | 1,18 | 59.000 | | 2018-06-15 | 00:00:00 | 1,18 | 1,18 | 1,18 | 1,18 | 608 | | 2018-06-18 | 00:00:00 | 1,20 | 1,20 | 1,17 | 1,17 | 4.000 | | 2018-06-19 | 00:00:00 | 1,17 | 1,24 | 1,17 | 1,19 | 26.300 | | 2018-06-20 | 00:00:00 | 1,20 | 1,20 | 1,17 | 1,17 | 1.200 | | 2018-06-21 | 00:00:00 | 1,19 | 1,19 | 1,16 | 1,16 | 5.600 | | 2018-06-22 | 00:00:00 | 1,14 | 1,21 | 1,14 | 1,20 | 7.900 | | 2018-06-25 | 00:00:00 | 1,19 | 1,20 | 1,19 | 1,20 | 4.657 | | 2018-06-26 | 00:00:00 | 1,17 | 1,17 | 1,16 | 1,16 | 2.392 | | 2018-06-27 | 00:00:00 | 1,13 | 1,17 | 1,13 | 1,17 | 2.130 | | 2018-06-28 | 00:00:00 | 1,13 | 1,13 | 1,10 | 1,10 | 12.300 | | 2018-06-29 | 00:00:00 | 1,10 | 1,15 | 1,10 | 1,15 | 1.288 | | 2018-07-03 | 00:00:00 | 1,19 | 1,19 | 1,05 | 1,10 | 4.400 | | 2018-07-04 | 00:00:00 | 1,06 | 1,10 | 1,06 | 1,06 | 12.800 | | 2018-07-05 | 00:00:00 | 1,12 | 1,24 | 1,12 | 1,19 | 78.700 | | 2018-07-06 | 00:00:00 | 1,23 | 1,23 | 1,20 | 1,23 | 37.500 | | 2018-07-09 | 00:00:00 | 1,24 | 1,24 | 1,15 | 1,23 | 421.700 | | 2018-07-10 | 00:00:00 | 1,25 | 1,25 | 1,22 | 1,23 | 295.100 | | 2018-07-11 | 00:00:00 | 1,22 | 1,23 | 1,18 | 1,22 | 44.200 | | 2018-07-12 | 00:00:00 | 1,22 | 1,23 | 1,20 | 1,23 | 180.000 | | 2018-07-13 | 00:00:00 | 1,30 | 1,30 | 1,24 | 1,24 | 126.000 | | 2018-07-16 | 00:00:00 | 1,30 | 1,31 | 1,24 | 1,27 | 89.600 | | 2018-07-17 | 00:00:00 | 1,42 | 1,42 | 1,25 | 1,28 | 196.354 | | 2018-07-18 | 00:00:00 | 1,34 | 1,34 | 1,24 | 1,25 | 40.800 | | 2018-07-19 | 00:00:00 | 1,32 | 1,32 | 1,25 | 1,25 | 185.700 | | 2018-07-20 | 00:00:00 | 1,28 | 1,30 | 1,24 | 1,27 | 207.100 | | 2018-07-23 | 00:00:00 | 1,30 | 1,32 | 1,28 | 1,28 | 52.300 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
