(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-08-24 | 00:00:00 | 15,58 | 15,58 | 14,60 | 14,68 | 43.000 | | 2012-08-27 | 00:00:00 | 14,61 | 14,67 | 14,25 | 14,37 | 42.700 | | 2012-08-28 | 00:00:00 | 14,48 | 15,32 | 14,48 | 14,94 | 60.800 | | 2012-08-29 | 00:00:00 | 15,09 | 15,49 | 15,07 | 15,36 | 34.500 | | 2012-08-30 | 00:00:00 | 15,40 | 15,68 | 15,07 | 15,43 | 45.100 | | 2012-08-31 | 00:00:00 | 15,76 | 15,85 | 15,49 | 15,53 | 23.700 | | 2012-09-04 | 00:00:00 | 15,78 | 15,78 | 15,50 | 15,68 | 24.200 | | 2012-09-05 | 00:00:00 | 15,84 | 15,84 | 15,41 | 15,53 | 33.700 | | 2012-09-06 | 00:00:00 | 15,40 | 15,42 | 15,10 | 15,29 | 21.500 | | 2012-09-07 | 00:00:00 | 15,30 | 15,80 | 15,00 | 15,73 | 40.500 | | 2012-09-10 | 00:00:00 | 15,66 | 15,79 | 15,66 | 15,72 | 21.900 | | 2012-09-11 | 00:00:00 | 15,84 | 15,85 | 15,72 | 15,84 | 19.200 | | 2012-09-12 | 00:00:00 | 15,85 | 15,85 | 15,65 | 15,78 | 22.500 | | 2012-09-13 | 00:00:00 | 15,63 | 15,76 | 15,60 | 15,60 | 32.300 | | 2012-09-14 | 00:00:00 | 15,56 | 15,60 | 15,10 | 15,38 | 53.400 | | 2012-09-17 | 00:00:00 | 15,38 | 15,38 | 14,91 | 15,34 | 34.100 | | 2012-09-18 | 00:00:00 | 15,26 | 15,65 | 15,01 | 15,08 | 25.400 | | 2012-09-19 | 00:00:00 | 15,05 | 15,05 | 14,83 | 14,98 | 52.200 | | 2012-09-20 | 00:00:00 | 14,98 | 14,98 | 14,52 | 14,93 | 33.100 | | 2012-09-21 | 00:00:00 | 14,98 | 16,11 | 14,86 | 15,98 | 93.400 | | 2012-09-24 | 00:00:00 | 16,08 | 16,19 | 15,70 | 15,78 | 59.300 | | 2012-09-25 | 00:00:00 | 15,80 | 16,16 | 15,69 | 15,99 | 27.600 | | 2012-09-26 | 00:00:00 | 16,14 | 16,14 | 15,90 | 15,91 | 22.100 | | 2012-09-27 | 00:00:00 | 16,14 | 16,14 | 15,50 | 15,51 | 25.200 | | 2012-09-28 | 00:00:00 | 15,61 | 15,92 | 15,29 | 15,39 | 22.300 | | 2012-10-01 | 00:00:00 | 15,62 | 15,62 | 15,16 | 15,28 | 18.200 | | 2012-10-02 | 00:00:00 | 15,54 | 16,15 | 15,22 | 16,08 | 31.400 | | 2012-10-03 | 00:00:00 | 16,14 | 16,14 | 15,47 | 15,51 | 33.100 | | 2012-10-04 | 00:00:00 | 15,30 | 15,94 | 15,28 | 15,90 | 26.100 | | 2012-10-05 | 00:00:00 | 15,80 | 16,11 | 15,39 | 15,42 | 34.700 | | 2012-10-08 | 00:00:00 | 15,51 | 15,89 | 15,42 | 15,83 | 22.400 | | 2012-10-09 | 00:00:00 | 15,96 | 16,40 | 15,80 | 16,36 | 37.200 | | 2012-10-10 | 00:00:00 | 16,40 | 16,40 | 15,86 | 16,02 | 34.400 | | 2012-10-11 | 00:00:00 | 16,19 | 16,37 | 15,80 | 16,10 | 31.600 | | 2012-10-12 | 00:00:00 | 16,10 | 16,11 | 15,85 | 16,04 | 11.400 | | 2012-10-15 | 00:00:00 | 15,77 | 16,09 | 15,74 | 15,84 | 32.900 | | 2012-10-16 | 00:00:00 | 15,95 | 16,17 | 15,68 | 15,82 | 27.900 | | 2012-10-17 | 00:00:00 | 15,80 | 16,29 | 15,80 | 16,06 | 33.000 | | 2012-10-18 | 00:00:00 | 16,19 | 16,21 | 15,92 | 16,15 | 29.100 | | 2012-10-19 | 00:00:00 | 16,21 | 16,25 | 16,04 | 16,18 | 34.000 | | 2012-10-22 | 00:00:00 | 16,00 | 17,05 | 16,00 | 17,02 | 81.500 | | | << < 41 42 43 44 45 46 47 48 49 50 > >> |
|
