(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-22 | 00:00:00 | 1,38 | 1,39 | 1,30 | 1,35 | 123.300 | | 2002-05-23 | 00:00:00 | 1,34 | 1,38 | 1,29 | 1,36 | 233.800 | | 2002-05-24 | 00:00:00 | 1,35 | 1,50 | 1,35 | 1,49 | 255.700 | | 2002-05-27 | 00:00:00 | 1,55 | 1,65 | 1,55 | 1,58 | 205.900 | | 2002-05-28 | 00:00:00 | 1,60 | 1,74 | 1,55 | 1,65 | 145.000 | | 2002-05-29 | 00:00:00 | 1,67 | 1,73 | 1,65 | 1,67 | 102.300 | | 2002-05-30 | 00:00:00 | 1,65 | 1,85 | 1,65 | 1,73 | 303.900 | | 2002-05-31 | 00:00:00 | 1,75 | 1,77 | 1,66 | 1,75 | 104.100 | | 2002-06-03 | 00:00:00 | 1,73 | 1,75 | 1,70 | 1,75 | 117.800 | | 2002-06-04 | 00:00:00 | 1,73 | 1,75 | 1,39 | 1,70 | 284.800 | | 2002-06-05 | 00:00:00 | 1,60 | 1,60 | 1,46 | 1,54 | 34.200 | | 2002-06-06 | 00:00:00 | 1,50 | 1,66 | 1,50 | 1,60 | 74.800 | | 2002-06-07 | 00:00:00 | 1,60 | 1,75 | 1,60 | 1,60 | 106.300 | | 2002-06-10 | 00:00:00 | 1,55 | 1,55 | 1,40 | 1,40 | 118.500 | | 2002-06-11 | 00:00:00 | 1,38 | 1,45 | 1,25 | 1,45 | 100.000 | | 2002-06-12 | 00:00:00 | 1,44 | 1,50 | 1,35 | 1,44 | 90.300 | | 2002-06-13 | 00:00:00 | 1,48 | 1,48 | 1,32 | 1,35 | 64.400 | | 2002-06-14 | 00:00:00 | 1,35 | 1,50 | 1,35 | 1,50 | 42.100 | | 2002-06-17 | 00:00:00 | 1,48 | 1,50 | 1,43 | 1,43 | 54.500 | | 2002-06-18 | 00:00:00 | 1,45 | 1,59 | 1,45 | 1,55 | 223.600 | | 2002-06-19 | 00:00:00 | 1,57 | 1,64 | 1,55 | 1,58 | 84.700 | | 2002-06-20 | 00:00:00 | 1,60 | 1,70 | 1,55 | 1,70 | 65.400 | | 2002-06-21 | 00:00:00 | 1,65 | 1,85 | 1,64 | 1,81 | 150.500 | | 2002-06-24 | 00:00:00 | 1,85 | 1,94 | 1,80 | 1,85 | 232.100 | | 2002-06-25 | 00:00:00 | 1,78 | 1,78 | 1,68 | 1,75 | 55.500 | | 2002-06-26 | 00:00:00 | 1,75 | 1,79 | 1,68 | 1,68 | 49.600 | | 2002-06-27 | 00:00:00 | 1,70 | 1,74 | 1,65 | 1,70 | 84.200 | | 2002-06-28 | 00:00:00 | 1,65 | 1,75 | 1,60 | 1,75 | 109.600 | | 2002-07-02 | 00:00:00 | 1,56 | 1,65 | 1,56 | 1,60 | 22.200 | | 2002-07-03 | 00:00:00 | 1,54 | 1,54 | 1,51 | 1,51 | 20.000 | | 2002-07-04 | 00:00:00 | 1,51 | 1,51 | 1,47 | 1,47 | 32.600 | | 2002-07-05 | 00:00:00 | 1,46 | 1,56 | 1,46 | 1,56 | 34.900 | | 2002-07-08 | 00:00:00 | 1,44 | 1,50 | 1,44 | 1,44 | 27.500 | | 2002-07-09 | 00:00:00 | 1,44 | 1,56 | 1,44 | 1,56 | 32.000 | | 2002-07-10 | 00:00:00 | 1,57 | 1,60 | 1,45 | 1,50 | 49.000 | | 2002-07-11 | 00:00:00 | 1,50 | 1,50 | 1,45 | 1,50 | 27.300 | | 2002-07-12 | 00:00:00 | 1,44 | 1,47 | 1,44 | 1,45 | 16.500 | | 2002-07-15 | 00:00:00 | 1,48 | 1,50 | 1,48 | 1,50 | 2.100 | | 2002-07-16 | 00:00:00 | 1,45 | 1,45 | 1,31 | 1,40 | 43.400 | | 2002-07-17 | 00:00:00 | 1,33 | 1,39 | 1,33 | 1,39 | 12.600 | | 2002-07-18 | 00:00:00 | 1,32 | 1,36 | 1,31 | 1,36 | 12.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
