(Login BolsaPT & Canal Forex) |
|
Rhino Resource Pa - [Ticker: RNO] | | Última Trade | 0,290 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2015-12-17 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --0.01 (+0.97%) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 0,280 | PER | 0,00% | Máximo | 0,290 | Pagamento Dividendo | | Mínimo | 0,260 | Data Ex-Dividendo | | Fecho Anterior | 0,300 | Yield | | Volume | 60.300 | 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 RNO de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-10-05 | 00:00:00 | 2,35 | 2,45 | 2,35 | 2,44 | 354 | 2004-10-06 | 00:00:00 | 2,25 | 2,29 | 2,17 | 2,18 | 3.142 | 2004-10-07 | 00:00:00 | 2,19 | 2,28 | 2,19 | 2,24 | 2.977 | 2004-10-08 | 00:00:00 | 2,26 | 2,35 | 2,26 | 2,31 | 1.597 | 2004-10-11 | 00:00:00 | 2,33 | 2,33 | 2,22 | 2,26 | 142 | 2004-10-12 | 00:00:00 | 2,26 | 2,29 | 2,21 | 2,29 | 256 | 2004-10-13 | 00:00:00 | 2,20 | 2,22 | 2,12 | 2,20 | 1.602 | 2004-10-14 | 00:00:00 | 2,22 | 2,24 | 2,16 | 2,20 | 1.408 | 2004-10-15 | 00:00:00 | 2,21 | 2,25 | 2,14 | 2,24 | 443 | 2004-10-18 | 00:00:00 | 2,20 | 2,24 | 2,20 | 2,22 | 380 | 2004-10-19 | 00:00:00 | 2,22 | 2,24 | 2,21 | 2,22 | 138 | 2004-10-20 | 00:00:00 | 2,25 | 2,30 | 2,25 | 2,27 | 394 | 2004-10-21 | 00:00:00 | 2,29 | 2,29 | 2,18 | 2,22 | 419 | 2004-10-22 | 00:00:00 | 2,18 | 2,18 | 2,14 | 2,18 | 300 | 2004-10-25 | 00:00:00 | 2,28 | 2,29 | 2,22 | 2,25 | 605 | 2004-10-26 | 00:00:00 | 2,27 | 2,28 | 2,24 | 2,27 | 301 | 2004-10-27 | 00:00:00 | 2,31 | 2,31 | 2,15 | 2,22 | 407 | 2004-10-28 | 00:00:00 | 2,20 | 2,21 | 2,12 | 2,14 | 365 | 2004-10-29 | 00:00:00 | 2,17 | 2,26 | 2,16 | 2,26 | 180 | 2004-11-01 | 00:00:00 | 2,25 | 2,25 | 2,19 | 2,23 | 196 | 2004-11-02 | 00:00:00 | 2,18 | 2,18 | 2,02 | 2,15 | 1.278 | 2004-11-03 | 00:00:00 | 2,18 | 2,21 | 2,11 | 2,17 | 315 | 2004-11-04 | 00:00:00 | 2,17 | 2,26 | 2,17 | 2,22 | 843 | 2004-11-05 | 00:00:00 | 2,14 | 2,29 | 2,14 | 2,29 | 313 | 2004-11-08 | 00:00:00 | 2,28 | 2,33 | 2,24 | 2,29 | 353 | 2004-11-09 | 00:00:00 | 2,30 | 2,44 | 2,16 | 2,16 | 2.369 | 2004-11-10 | 00:00:00 | 2,08 | 2,11 | 2,06 | 2,10 | 856 | 2004-11-11 | 00:00:00 | 2,09 | 2,14 | 2,09 | 2,14 | 129 | 2004-11-12 | 00:00:00 | 2,14 | 2,24 | 2,10 | 2,24 | 353 | 2004-11-15 | 00:00:00 | 2,25 | 2,25 | 2,14 | 2,18 | 152 | 2004-11-16 | 00:00:00 | 2,18 | 2,26 | 2,17 | 2,23 | 538 | 2004-11-17 | 00:00:00 | 2,32 | 2,32 | 2,26 | 2,29 | 826 | 2004-11-18 | 00:00:00 | 2,26 | 2,26 | 2,18 | 2,19 | 669 | 2004-11-19 | 00:00:00 | 2,20 | 2,32 | 2,20 | 2,26 | 812 | 2004-11-22 | 00:00:00 | 2,27 | 2,29 | 2,23 | 2,29 | 337 | 2004-11-23 | 00:00:00 | 2,23 | 2,23 | 2,10 | 2,16 | 767 | 2004-11-24 | 00:00:00 | 2,13 | 2,15 | 2,07 | 2,10 | 921 | 2004-11-26 | 00:00:00 | 2,13 | 2,27 | 2,13 | 2,27 | 570 | 2004-11-29 | 00:00:00 | 2,31 | 2,33 | 2,25 | 2,29 | 915 | 2004-11-30 | 00:00:00 | 2,25 | 2,25 | 2,14 | 2,21 | 1.248 | 2004-12-01 | 00:00:00 | 2,19 | 2,32 | 2,19 | 2,32 | 518 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|