(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-05-24 | 00:00:00 | 1,30 | 1,30 | 1,22 | 1,26 | 457 | | 2005-05-25 | 00:00:00 | 1,27 | 1,31 | 1,24 | 1,31 | 69 | | 2005-05-26 | 00:00:00 | 1,32 | 1,32 | 1,21 | 1,24 | 306 | | 2005-05-27 | 00:00:00 | 1,27 | 1,32 | 1,27 | 1,32 | 65 | | 2005-05-31 | 00:00:00 | 1,31 | 1,31 | 1,25 | 1,30 | 99 | | 2005-06-01 | 00:00:00 | 1,29 | 1,39 | 1,29 | 1,33 | 245 | | 2005-06-02 | 00:00:00 | 1,37 | 1,41 | 1,32 | 1,32 | 328 | | 2005-06-03 | 00:00:00 | 1,33 | 1,36 | 1,33 | 1,35 | 89 | | 2005-06-06 | 00:00:00 | 1,37 | 1,38 | 1,33 | 1,33 | 116 | | 2005-06-07 | 00:00:00 | 1,33 | 1,33 | 1,32 | 1,33 | 15 | | 2005-06-08 | 00:00:00 | 1,33 | 1,35 | 1,31 | 1,31 | 92 | | 2005-06-09 | 00:00:00 | 1,32 | 1,32 | 1,25 | 1,31 | 200 | | 2005-06-10 | 00:00:00 | 1,31 | 1,38 | 1,31 | 1,38 | 254 | | 2005-06-13 | 00:00:00 | 1,38 | 1,46 | 1,37 | 1,46 | 328 | | 2005-06-14 | 00:00:00 | 1,48 | 1,49 | 1,46 | 1,46 | 334 | | 2005-06-15 | 00:00:00 | 1,50 | 1,56 | 1,49 | 1,53 | 349 | | 2005-06-16 | 00:00:00 | 1,58 | 1,63 | 1,57 | 1,58 | 342 | | 2005-06-17 | 00:00:00 | 1,60 | 1,60 | 1,45 | 1,53 | 348 | | 2005-06-20 | 00:00:00 | 1,54 | 1,57 | 1,52 | 1,54 | 109 | | 2005-06-21 | 00:00:00 | 1,52 | 1,58 | 1,52 | 1,55 | 39 | | 2005-06-22 | 00:00:00 | 1,58 | 1,58 | 1,50 | 1,50 | 107 | | 2005-06-23 | 00:00:00 | 1,57 | 1,57 | 1,49 | 1,51 | 79 | | 2005-06-24 | 00:00:00 | 1,53 | 1,54 | 1,50 | 1,50 | 78 | | 2005-06-27 | 00:00:00 | 1,53 | 1,57 | 1,53 | 1,56 | 284 | | 2005-06-28 | 00:00:00 | 1,49 | 1,52 | 1,49 | 1,50 | 438 | | 2005-06-29 | 00:00:00 | 1,49 | 1,62 | 1,49 | 1,56 | 421 | | 2005-06-30 | 00:00:00 | 1,60 | 1,61 | 1,60 | 1,60 | 755 | | 2005-07-01 | 00:00:00 | 1,60 | 1,80 | 1,60 | 1,76 | 1.691 | | 2005-07-05 | 00:00:00 | 1,70 | 1,70 | 1,62 | 1,63 | 170 | | 2005-07-06 | 00:00:00 | 1,63 | 1,66 | 1,63 | 1,64 | 37 | | 2005-07-07 | 00:00:00 | 1,65 | 1,65 | 1,61 | 1,64 | 269 | | 2005-07-08 | 00:00:00 | 1,66 | 1,69 | 1,65 | 1,66 | 68 | | 2005-07-11 | 00:00:00 | 1,65 | 1,65 | 1,64 | 1,64 | 90 | | 2005-07-12 | 00:00:00 | 1,68 | 1,70 | 1,65 | 1,70 | 204 | | 2005-07-13 | 00:00:00 | 1,70 | 1,70 | 1,65 | 1,66 | 132 | | 2005-07-14 | 00:00:00 | 1,68 | 1,69 | 1,65 | 1,65 | 244 | | 2005-07-15 | 00:00:00 | 1,66 | 1,67 | 1,60 | 1,66 | 488 | | 2005-07-18 | 00:00:00 | 1,65 | 1,68 | 1,61 | 1,64 | 245 | | 2005-07-19 | 00:00:00 | 1,64 | 1,66 | 1,60 | 1,62 | 187 | | 2005-07-20 | 00:00:00 | 1,62 | 1,63 | 1,62 | 1,63 | 227 | | 2005-07-21 | 00:00:00 | 1,64 | 1,69 | 1,64 | 1,67 | 49 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
