(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-01 | 00:00:00 | 2,19 | 2,32 | 2,19 | 2,32 | 518 | | 2004-12-02 | 00:00:00 | 2,30 | 2,30 | 2,05 | 2,08 | 735 | | 2004-12-03 | 00:00:00 | 2,08 | 2,11 | 1,98 | 2,06 | 1.211 | | 2004-12-06 | 00:00:00 | 2,06 | 2,06 | 1,99 | 1,99 | 335 | | 2004-12-07 | 00:00:00 | 2,00 | 2,00 | 1,92 | 1,93 | 334 | | 2004-12-08 | 00:00:00 | 1,90 | 1,90 | 1,65 | 1,89 | 711 | | 2004-12-09 | 00:00:00 | 1,87 | 1,94 | 1,87 | 1,94 | 202 | | 2004-12-10 | 00:00:00 | 1,89 | 2,01 | 1,89 | 2,01 | 294 | | 2004-12-13 | 00:00:00 | 1,98 | 2,00 | 1,93 | 2,00 | 215 | | 2004-12-14 | 00:00:00 | 2,00 | 2,02 | 1,92 | 1,92 | 170 | | 2004-12-15 | 00:00:00 | 1,95 | 1,99 | 1,95 | 1,97 | 365 | | 2004-12-16 | 00:00:00 | 1,98 | 1,99 | 1,93 | 1,99 | 358 | | 2004-12-17 | 00:00:00 | 2,02 | 2,20 | 2,02 | 2,15 | 618 | | 2004-12-20 | 00:00:00 | 2,12 | 2,20 | 2,12 | 2,16 | 244 | | 2004-12-21 | 00:00:00 | 2,23 | 2,23 | 2,12 | 2,19 | 132 | | 2004-12-22 | 00:00:00 | 2,14 | 2,20 | 2,14 | 2,14 | 105 | | 2004-12-23 | 00:00:00 | 2,17 | 2,20 | 2,14 | 2,19 | 86 | | 2004-12-27 | 00:00:00 | 2,19 | 2,25 | 2,19 | 2,25 | 100 | | 2004-12-28 | 00:00:00 | 2,25 | 2,25 | 2,23 | 2,23 | 21 | | 2004-12-29 | 00:00:00 | 2,20 | 2,21 | 2,13 | 2,18 | 98 | | 2004-12-30 | 00:00:00 | 2,18 | 2,30 | 2,18 | 2,28 | 273 | | 2004-12-31 | 00:00:00 | 2,18 | 2,28 | 2,18 | 2,27 | 73 | | 2005-01-03 | 00:00:00 | 2,20 | 2,21 | 2,11 | 2,11 | 18 | | 2005-01-04 | 00:00:00 | 2,20 | 2,22 | 2,10 | 2,12 | 49 | | 2005-01-05 | 00:00:00 | 2,03 | 2,03 | 1,95 | 1,95 | 199 | | 2005-01-06 | 00:00:00 | 1,92 | 1,92 | 1,87 | 1,91 | 502 | | 2005-01-07 | 00:00:00 | 1,94 | 2,02 | 1,83 | 1,88 | 446 | | 2005-01-10 | 00:00:00 | 1,95 | 1,95 | 1,88 | 1,93 | 123 | | 2005-01-11 | 00:00:00 | 1,96 | 1,98 | 1,91 | 1,98 | 112 | | 2005-01-12 | 00:00:00 | 2,02 | 2,04 | 1,98 | 1,99 | 430 | | 2005-01-13 | 00:00:00 | 1,98 | 2,03 | 1,95 | 2,03 | 133 | | 2005-01-14 | 00:00:00 | 2,00 | 2,00 | 1,96 | 2,00 | 132 | | 2005-01-18 | 00:00:00 | 1,99 | 1,99 | 1,95 | 1,95 | 54 | | 2005-01-19 | 00:00:00 | 2,00 | 2,00 | 1,95 | 1,97 | 118 | | 2005-01-20 | 00:00:00 | 1,93 | 1,96 | 1,93 | 1,94 | 30 | | 2005-01-21 | 00:00:00 | 1,95 | 2,08 | 1,95 | 2,06 | 187 | | 2005-01-24 | 00:00:00 | 2,02 | 2,02 | 1,89 | 1,91 | 390 | | 2005-01-25 | 00:00:00 | 1,80 | 1,80 | 1,73 | 1,77 | 1.331 | | 2005-01-26 | 00:00:00 | 1,76 | 1,79 | 1,74 | 1,76 | 608 | | 2005-01-27 | 00:00:00 | 1,73 | 1,78 | 1,66 | 1,78 | 800 | | 2005-01-28 | 00:00:00 | 1,78 | 1,79 | 1,75 | 1,77 | 305 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
