(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-10 | 00:00:00 | 1,79 | 1,81 | 1,69 | 1,77 | 360 | | 2006-03-13 | 00:00:00 | 1,80 | 1,83 | 1,77 | 1,77 | 489 | | 2006-03-14 | 00:00:00 | 1,82 | 1,86 | 1,80 | 1,86 | 131 | | 2006-03-15 | 00:00:00 | 1,82 | 1,90 | 1,81 | 1,81 | 172 | | 2006-03-16 | 00:00:00 | 1,82 | 1,88 | 1,79 | 1,86 | 448 | | 2006-03-17 | 00:00:00 | 1,91 | 1,91 | 1,81 | 1,82 | 475 | | 2006-03-20 | 00:00:00 | 1,87 | 1,87 | 1,80 | 1,80 | 295 | | 2006-03-21 | 00:00:00 | 1,80 | 1,81 | 1,78 | 1,78 | 598 | | 2006-03-22 | 00:00:00 | 1,83 | 1,83 | 1,75 | 1,80 | 498 | | 2006-03-23 | 00:00:00 | 1,80 | 1,81 | 1,74 | 1,79 | 989 | | 2006-03-24 | 00:00:00 | 1,79 | 1,87 | 1,79 | 1,84 | 238 | | 2006-03-27 | 00:00:00 | 1,91 | 1,94 | 1,87 | 1,88 | 1.141 | | 2006-03-28 | 00:00:00 | 1,86 | 1,89 | 1,82 | 1,83 | 511 | | 2006-03-29 | 00:00:00 | 1,86 | 1,88 | 1,82 | 1,88 | 1.496 | | 2006-03-30 | 00:00:00 | 1,97 | 1,99 | 1,90 | 1,96 | 1.085 | | 2006-03-31 | 00:00:00 | 1,96 | 1,98 | 1,91 | 1,94 | 842 | | 2006-04-03 | 00:00:00 | 1,95 | 1,95 | 1,88 | 1,90 | 964 | | 2006-04-04 | 00:00:00 | 1,91 | 2,01 | 1,91 | 2,01 | 883 | | 2006-04-05 | 00:00:00 | 2,03 | 2,10 | 2,03 | 2,10 | 1.038 | | 2006-04-06 | 00:00:00 | 2,14 | 2,23 | 2,14 | 2,14 | 1.795 | | 2006-04-07 | 00:00:00 | 2,19 | 2,19 | 1,99 | 2,08 | 1.080 | | 2006-04-10 | 00:00:00 | 2,10 | 2,15 | 2,01 | 2,02 | 1.322 | | 2006-04-11 | 00:00:00 | 2,05 | 2,09 | 1,98 | 2,02 | 662 | | 2006-04-12 | 00:00:00 | 2,05 | 2,05 | 1,97 | 2,05 | 360 | | 2006-04-13 | 00:00:00 | 2,05 | 2,05 | 2,01 | 2,05 | 236 | | 2006-04-17 | 00:00:00 | 2,11 | 2,11 | 2,01 | 2,04 | 686 | | 2006-04-18 | 00:00:00 | 2,02 | 2,24 | 2,00 | 2,23 | 1.928 | | 2006-04-19 | 00:00:00 | 2,24 | 2,40 | 2,20 | 2,37 | 2.340 | | 2006-04-20 | 00:00:00 | 2,40 | 2,40 | 2,12 | 2,15 | 3.492 | | 2006-04-21 | 00:00:00 | 2,11 | 2,34 | 2,11 | 2,27 | 1.014 | | 2006-04-24 | 00:00:00 | 2,27 | 2,33 | 2,19 | 2,28 | 1.199 | | 2006-04-25 | 00:00:00 | 2,26 | 2,35 | 2,26 | 2,33 | 1.972 | | 2006-04-26 | 00:00:00 | 2,36 | 2,36 | 2,25 | 2,25 | 1.312 | | 2006-04-27 | 00:00:00 | 2,25 | 2,25 | 2,01 | 2,08 | 1.941 | | 2006-04-28 | 00:00:00 | 2,03 | 2,13 | 2,03 | 2,10 | 1.752 | | 2006-05-01 | 00:00:00 | 2,10 | 2,14 | 2,05 | 2,08 | 1.740 | | 2006-05-02 | 00:00:00 | 2,11 | 2,14 | 2,07 | 2,11 | 1.118 | | 2006-05-03 | 00:00:00 | 2,09 | 2,17 | 2,07 | 2,07 | 650 | | 2006-05-04 | 00:00:00 | 2,08 | 2,13 | 2,06 | 2,10 | 941 | | 2006-05-05 | 00:00:00 | 2,12 | 2,22 | 2,11 | 2,18 | 1.653 | | 2006-05-08 | 00:00:00 | 2,19 | 2,22 | 2,15 | 2,21 | 1.477 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
