(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-06-28 | 00:00:00 | 13,85 | 14,00 | 13,75 | 13,85 | 23.800 | | 2012-06-29 | 00:00:00 | 14,08 | 14,08 | 13,75 | 13,85 | 34.000 | | 2012-07-02 | 00:00:00 | 13,85 | 14,24 | 13,82 | 14,06 | 18.900 | | 2012-07-03 | 00:00:00 | 14,23 | 14,79 | 14,23 | 14,68 | 11.300 | | 2012-07-05 | 00:00:00 | 14,30 | 14,79 | 14,30 | 14,51 | 22.700 | | 2012-07-06 | 00:00:00 | 14,61 | 14,78 | 14,47 | 14,66 | 14.100 | | 2012-07-09 | 00:00:00 | 14,60 | 14,65 | 14,01 | 14,19 | 32.500 | | 2012-07-10 | 00:00:00 | 14,10 | 14,25 | 13,62 | 13,68 | 64.000 | | 2012-07-11 | 00:00:00 | 13,61 | 14,05 | 13,57 | 13,84 | 30.500 | | 2012-07-12 | 00:00:00 | 13,85 | 14,06 | 13,66 | 13,81 | 19.100 | | 2012-07-13 | 00:00:00 | 13,78 | 13,99 | 13,57 | 13,74 | 31.800 | | 2012-07-16 | 00:00:00 | 13,94 | 14,10 | 13,80 | 14,01 | 40.300 | | 2012-07-17 | 00:00:00 | 14,05 | 14,24 | 13,59 | 14,12 | 52.400 | | 2012-07-18 | 00:00:00 | 13,90 | 14,16 | 13,81 | 13,92 | 34.200 | | 2012-07-19 | 00:00:00 | 13,82 | 14,00 | 13,75 | 13,99 | 24.100 | | 2012-07-20 | 00:00:00 | 13,97 | 14,24 | 13,95 | 14,00 | 53.600 | | 2012-07-23 | 00:00:00 | 14,15 | 14,30 | 13,80 | 14,30 | 26.600 | | 2012-07-24 | 00:00:00 | 14,06 | 14,06 | 13,10 | 13,18 | 139.400 | | 2012-07-25 | 00:00:00 | 13,28 | 13,62 | 13,28 | 13,42 | 35.900 | | 2012-07-26 | 00:00:00 | 13,65 | 13,73 | 13,54 | 13,54 | 33.600 | | 2012-07-27 | 00:00:00 | 13,68 | 13,70 | 13,55 | 13,66 | 48.300 | | 2012-07-30 | 00:00:00 | 13,90 | 14,40 | 13,81 | 14,30 | 97.500 | | 2012-07-31 | 00:00:00 | 13,77 | 13,93 | 13,29 | 13,45 | 77.200 | | 2012-08-01 | 00:00:00 | 13,40 | 13,42 | 13,30 | 13,36 | 41.200 | | 2012-08-02 | 00:00:00 | 14,00 | 14,03 | 13,01 | 13,25 | 92.700 | | 2012-08-03 | 00:00:00 | 13,37 | 13,49 | 13,37 | 13,43 | 35.000 | | 2012-08-06 | 00:00:00 | 13,51 | 13,60 | 13,50 | 13,52 | 30.300 | | 2012-08-07 | 00:00:00 | 13,53 | 13,59 | 13,50 | 13,58 | 46.200 | | 2012-08-08 | 00:00:00 | 13,52 | 13,68 | 13,50 | 13,58 | 32.900 | | 2012-08-09 | 00:00:00 | 13,62 | 14,57 | 13,60 | 14,54 | 112.500 | | 2012-08-10 | 00:00:00 | 14,50 | 14,50 | 13,90 | 14,25 | 54.200 | | 2012-08-13 | 00:00:00 | 14,33 | 14,65 | 14,33 | 14,62 | 35.900 | | 2012-08-14 | 00:00:00 | 14,75 | 14,93 | 14,51 | 14,54 | 78.200 | | 2012-08-15 | 00:00:00 | 14,86 | 14,91 | 14,40 | 14,40 | 40.800 | | 2012-08-16 | 00:00:00 | 14,90 | 15,00 | 14,40 | 14,56 | 31.500 | | 2012-08-17 | 00:00:00 | 14,56 | 14,87 | 14,46 | 14,70 | 15.900 | | 2012-08-20 | 00:00:00 | 14,70 | 15,22 | 14,70 | 15,00 | 29.900 | | 2012-08-21 | 00:00:00 | 15,15 | 15,45 | 15,02 | 15,15 | 36.500 | | 2012-08-22 | 00:00:00 | 15,30 | 15,82 | 15,04 | 15,49 | 53.800 | | 2012-08-23 | 00:00:00 | 15,36 | 15,67 | 15,04 | 15,46 | 50.700 | | 2012-08-24 | 00:00:00 | 15,58 | 15,58 | 14,60 | 14,68 | 43.000 | | | << < 41 42 43 44 45 46 47 48 49 50 > >> |
|
