(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 | | 2015-01-21 | 00:00:00 | 1,91 | 2,45 | 1,91 | 2,29 | 358.800 | | 2015-02-03 | 00:00:00 | 2,33 | 2,45 | 2,32 | 2,42 | 54.300 | | 2015-02-04 | 00:00:00 | 2,44 | 2,44 | 2,36 | 2,40 | 30.500 | | 2015-02-05 | 00:00:00 | 2,35 | 2,47 | 2,35 | 2,44 | 32.800 | | 2015-02-06 | 00:00:00 | 2,40 | 2,50 | 2,40 | 2,45 | 76.600 | | 2015-02-10 | 00:00:00 | 2,65 | 2,73 | 2,58 | 2,66 | 113.000 | | 2015-02-11 | 00:00:00 | 2,60 | 2,72 | 2,51 | 2,66 | 27.600 | | 2015-02-12 | 00:00:00 | 2,72 | 2,72 | 2,58 | 2,66 | 33.600 | | 2015-02-13 | 00:00:00 | 2,71 | 2,74 | 2,64 | 2,73 | 35.600 | | 2015-02-23 | 00:00:00 | 2,75 | 2,81 | 2,71 | 2,81 | 29.900 | | 2015-03-03 | 00:00:00 | 2,80 | 2,86 | 2,80 | 2,86 | 12.900 | | 2015-03-04 | 00:00:00 | 2,87 | 2,87 | 2,69 | 2,75 | 62.500 | | 2015-03-12 | 00:00:00 | 2,21 | 2,26 | 2,21 | 2,22 | 9.000 | | 2015-03-13 | 00:00:00 | 2,20 | 2,36 | 2,20 | 2,27 | 25.300 | | 2015-03-18 | 00:00:00 | 2,27 | 2,34 | 2,21 | 2,23 | 44.400 | | 2015-03-19 | 00:00:00 | 2,30 | 2,38 | 2,30 | 2,36 | 36.900 | | 2015-03-24 | 00:00:00 | 2,34 | 2,40 | 2,33 | 2,39 | 36.800 | | 2015-03-25 | 00:00:00 | 2,41 | 2,41 | 2,32 | 2,35 | 38.100 | | 2015-03-30 | 00:00:00 | 2,31 | 2,44 | 2,31 | 2,44 | 19.800 | | 2015-04-02 | 00:00:00 | 2,36 | 2,38 | 2,35 | 2,36 | 34.000 | | 2015-04-06 | 00:00:00 | 2,37 | 2,40 | 2,34 | 2,35 | 16.500 | | 2015-04-10 | 00:00:00 | 2,36 | 2,43 | 2,34 | 2,34 | 21.000 | | 2015-04-13 | 00:00:00 | 2,41 | 2,43 | 2,34 | 2,35 | 18.600 | | 2015-04-28 | 00:00:00 | 2,05 | 2,07 | 1,98 | 2,02 | 25.200 | | 2015-04-29 | 00:00:00 | 2,02 | 2,07 | 1,96 | 2,03 | 62.300 | | 2015-04-30 | 00:00:00 | 2,10 | 2,12 | 1,88 | 2,09 | 70.900 | | 2015-05-01 | 00:00:00 | 2,12 | 2,18 | 1,87 | 2,11 | 41.500 | | 2015-05-04 | 00:00:00 | 2,04 | 2,12 | 1,98 | 2,08 | 36.900 | | 2015-05-26 | 00:00:00 | 1,94 | 1,94 | 1,87 | 1,92 | 31.900 | | 2015-06-08 | 00:00:00 | 1,40 | 1,51 | 1,39 | 1,46 | 47.900 | | 2015-06-18 | 00:00:00 | 1,34 | 1,35 | 1,28 | 1,31 | 13.000 | | 2015-06-19 | 00:00:00 | 1,35 | 1,35 | 1,24 | 1,32 | 44.300 | | 2015-06-25 | 00:00:00 | 1,36 | 1,36 | 1,24 | 1,28 | 19.200 | | 2015-06-26 | 00:00:00 | 1,30 | 1,35 | 1,27 | 1,28 | 20.100 | | 2015-07-13 | 00:00:00 | 1,29 | 1,30 | 1,25 | 1,30 | 44.900 | | 2015-07-28 | 00:00:00 | 0,65 | 0,72 | 0,65 | 0,70 | 171.800 | | 2015-07-29 | 00:00:00 | 0,69 | 0,89 | 0,67 | 0,84 | 177.700 | | 2015-08-10 | 00:00:00 | 1,10 | 1,33 | 1,07 | 1,19 | 80.000 | | 2015-08-11 | 00:00:00 | 1,19 | 1,30 | 1,08 | 1,26 | 29.600 | | 2015-09-03 | 00:00:00 | 1,20 | 1,30 | 1,20 | 1,20 | 36.300 | | 2015-09-04 | 00:00:00 | 1,13 | 1,20 | 1,13 | 1,20 | 47.200 | | | << < 41 42 43 44 45 46 47 48 49 50 > >> |
|
