(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-16 | 00:00:00 | 1,45 | 1,50 | 1,37 | 1,41 | 470 | | 2005-09-19 | 00:00:00 | 1,45 | 1,50 | 1,45 | 1,48 | 1.729 | | 2005-09-20 | 00:00:00 | 1,48 | 1,49 | 1,44 | 1,49 | 359 | | 2005-09-21 | 00:00:00 | 1,49 | 1,49 | 1,42 | 1,44 | 584 | | 2005-09-22 | 00:00:00 | 1,45 | 1,47 | 1,38 | 1,41 | 585 | | 2005-09-23 | 00:00:00 | 1,37 | 1,40 | 1,34 | 1,34 | 497 | | 2005-09-26 | 00:00:00 | 1,40 | 1,40 | 1,33 | 1,35 | 387 | | 2005-09-27 | 00:00:00 | 1,34 | 1,36 | 1,33 | 1,34 | 395 | | 2005-09-28 | 00:00:00 | 1,32 | 1,37 | 1,32 | 1,37 | 1.222 | | 2005-09-29 | 00:00:00 | 1,39 | 1,43 | 1,38 | 1,40 | 466 | | 2005-09-30 | 00:00:00 | 1,40 | 1,42 | 1,37 | 1,40 | 430 | | 2005-10-03 | 00:00:00 | 1,36 | 1,40 | 1,36 | 1,40 | 140 | | 2005-10-04 | 00:00:00 | 1,38 | 1,40 | 1,34 | 1,35 | 354 | | 2005-10-05 | 00:00:00 | 1,34 | 1,34 | 1,29 | 1,34 | 254 | | 2005-10-06 | 00:00:00 | 1,34 | 1,35 | 1,28 | 1,29 | 529 | | 2005-10-07 | 00:00:00 | 1,27 | 1,34 | 1,27 | 1,34 | 410 | | 2005-10-10 | 00:00:00 | 1,30 | 1,42 | 1,30 | 1,42 | 231 | | 2005-10-11 | 00:00:00 | 1,36 | 1,37 | 1,32 | 1,33 | 479 | | 2005-10-12 | 00:00:00 | 1,34 | 1,34 | 1,25 | 1,28 | 668 | | 2005-10-13 | 00:00:00 | 1,24 | 1,28 | 1,19 | 1,28 | 1.607 | | 2005-10-14 | 00:00:00 | 1,20 | 1,25 | 1,20 | 1,25 | 975 | | 2005-10-17 | 00:00:00 | 1,24 | 1,25 | 1,23 | 1,23 | 179 | | 2005-10-18 | 00:00:00 | 1,20 | 1,20 | 1,15 | 1,17 | 827 | | 2005-10-19 | 00:00:00 | 1,15 | 1,15 | 1,04 | 1,07 | 1.150 | | 2005-10-20 | 00:00:00 | 1,07 | 1,10 | 1,05 | 1,05 | 758 | | 2005-10-21 | 00:00:00 | 1,08 | 1,12 | 1,06 | 1,11 | 238 | | 2005-10-24 | 00:00:00 | 1,12 | 1,20 | 1,10 | 1,17 | 292 | | 2005-10-25 | 00:00:00 | 1,17 | 1,20 | 1,12 | 1,18 | 3.315 | | 2005-10-26 | 00:00:00 | 1,15 | 1,21 | 1,14 | 1,17 | 1.430 | | 2005-10-27 | 00:00:00 | 1,18 | 1,19 | 1,17 | 1,18 | 220 | | 2005-10-28 | 00:00:00 | 1,16 | 1,22 | 1,11 | 1,22 | 173 | | 2005-10-31 | 00:00:00 | 1,17 | 1,22 | 1,13 | 1,22 | 1.104 | | 2005-11-01 | 00:00:00 | 1,20 | 1,21 | 1,15 | 1,19 | 104 | | 2005-11-02 | 00:00:00 | 1,18 | 1,18 | 1,17 | 1,17 | 144 | | 2005-11-03 | 00:00:00 | 1,19 | 1,22 | 1,11 | 1,20 | 236 | | 2005-11-04 | 00:00:00 | 1,20 | 1,28 | 1,20 | 1,21 | 257 | | 2005-11-07 | 00:00:00 | 1,18 | 1,22 | 1,18 | 1,19 | 371 | | 2005-11-08 | 00:00:00 | 1,18 | 1,25 | 1,17 | 1,17 | 239 | | 2005-11-09 | 00:00:00 | 1,19 | 1,19 | 1,16 | 1,16 | 84 | | 2005-11-10 | 00:00:00 | 1,15 | 1,19 | 1,13 | 1,18 | 185 | | 2005-11-11 | 00:00:00 | 1,16 | 1,18 | 1,12 | 1,18 | 179 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
