(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 | | 2012-10-22 | 00:00:00 | 16,00 | 17,05 | 16,00 | 17,02 | 81.500 | | 2012-10-23 | 00:00:00 | 16,98 | 17,00 | 16,48 | 16,68 | 62.900 | | 2012-10-24 | 00:00:00 | 16,80 | 17,19 | 16,76 | 17,02 | 43.400 | | 2012-10-25 | 00:00:00 | 17,03 | 17,41 | 16,85 | 17,00 | 60.900 | | 2012-10-26 | 00:00:00 | 16,90 | 17,10 | 16,68 | 16,81 | 19.000 | | 2012-10-31 | 00:00:00 | 16,70 | 16,70 | 15,40 | 15,70 | 76.500 | | 2012-11-01 | 00:00:00 | 15,63 | 16,00 | 15,63 | 15,94 | 37.500 | | 2012-11-02 | 00:00:00 | 15,85 | 15,93 | 15,31 | 15,45 | 43.800 | | 2012-11-05 | 00:00:00 | 15,45 | 15,56 | 15,35 | 15,35 | 31.100 | | 2012-11-06 | 00:00:00 | 15,34 | 15,59 | 15,20 | 15,38 | 52.100 | | 2012-11-07 | 00:00:00 | 15,00 | 15,00 | 13,80 | 14,15 | 194.600 | | 2012-11-08 | 00:00:00 | 14,12 | 14,14 | 13,50 | 13,50 | 100.500 | | 2012-11-09 | 00:00:00 | 13,05 | 13,64 | 12,32 | 13,12 | 150.900 | | 2012-11-12 | 00:00:00 | 13,46 | 13,46 | 12,71 | 12,95 | 52.200 | | 2012-11-13 | 00:00:00 | 12,65 | 13,04 | 12,55 | 12,78 | 60.700 | | 2012-11-14 | 00:00:00 | 12,78 | 12,79 | 12,28 | 12,53 | 67.500 | | 2012-11-15 | 00:00:00 | 12,40 | 12,47 | 12,31 | 12,39 | 52.200 | | 2012-11-16 | 00:00:00 | 12,37 | 12,50 | 12,11 | 12,46 | 53.700 | | 2012-11-19 | 00:00:00 | 12,82 | 13,71 | 12,82 | 13,44 | 58.100 | | 2012-11-20 | 00:00:00 | 13,90 | 14,19 | 13,34 | 14,05 | 60.100 | | 2012-11-21 | 00:00:00 | 14,25 | 14,69 | 13,87 | 14,51 | 74.300 | | 2012-11-23 | 00:00:00 | 14,50 | 14,50 | 14,25 | 14,44 | 5.100 | | 2012-11-26 | 00:00:00 | 14,28 | 14,69 | 13,90 | 14,40 | 49.700 | | 2012-11-27 | 00:00:00 | 14,30 | 14,46 | 14,04 | 14,31 | 42.000 | | 2012-11-28 | 00:00:00 | 14,18 | 14,47 | 13,92 | 14,03 | 26.900 | | 2012-11-29 | 00:00:00 | 14,27 | 14,27 | 13,90 | 14,08 | 23.600 | | 2012-11-30 | 00:00:00 | 14,20 | 14,35 | 13,76 | 13,78 | 28.300 | | 2012-12-03 | 00:00:00 | 13,77 | 13,92 | 13,45 | 13,73 | 16.700 | | 2012-12-04 | 00:00:00 | 13,73 | 13,94 | 13,61 | 13,90 | 25.000 | | 2012-12-05 | 00:00:00 | 13,73 | 13,81 | 13,50 | 13,58 | 32.000 | | 2012-12-06 | 00:00:00 | 13,53 | 13,66 | 12,75 | 12,89 | 53.700 | | 2012-12-07 | 00:00:00 | 12,77 | 13,17 | 12,35 | 13,01 | 50.200 | | 2012-12-10 | 00:00:00 | 13,00 | 13,18 | 12,58 | 12,88 | 53.600 | | 2012-12-11 | 00:00:00 | 12,73 | 12,89 | 12,48 | 12,61 | 58.900 | | 2012-12-12 | 00:00:00 | 12,44 | 12,76 | 12,44 | 12,76 | 49.300 | | 2012-12-13 | 00:00:00 | 12,87 | 12,94 | 12,47 | 12,47 | 40.900 | | 2012-12-14 | 00:00:00 | 12,47 | 13,20 | 12,47 | 12,63 | 31.000 | | 2012-12-17 | 00:00:00 | 12,90 | 13,10 | 12,63 | 13,08 | 52.400 | | 2012-12-18 | 00:00:00 | 12,97 | 13,05 | 12,75 | 12,89 | 66.300 | | 2012-12-19 | 00:00:00 | 12,95 | 13,58 | 12,95 | 13,20 | 65.800 | | 2012-12-20 | 00:00:00 | 13,20 | 13,26 | 13,08 | 13,15 | 35.600 | | | << < 41 42 43 44 45 46 47 48 49 50 > >> |
|
