(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-14 | 00:00:00 | 2,09 | 2,14 | 2,01 | 2,05 | 1.984 | | 2004-04-15 | 00:00:00 | 2,04 | 2,14 | 2,04 | 2,10 | 1.107 | | 2004-04-16 | 00:00:00 | 2,10 | 2,19 | 2,07 | 2,14 | 883 | | 2004-04-19 | 00:00:00 | 2,19 | 2,20 | 2,15 | 2,18 | 355 | | 2004-04-20 | 00:00:00 | 2,10 | 2,14 | 1,87 | 1,95 | 2.448 | | 2004-04-21 | 00:00:00 | 1,90 | 1,99 | 1,84 | 1,85 | 1.212 | | 2004-04-22 | 00:00:00 | 1,85 | 2,09 | 1,85 | 1,99 | 593 | | 2004-04-23 | 00:00:00 | 1,95 | 1,98 | 1,94 | 1,94 | 126 | | 2004-04-26 | 00:00:00 | 1,92 | 1,92 | 1,87 | 1,87 | 725 | | 2004-04-27 | 00:00:00 | 1,90 | 1,92 | 1,87 | 1,88 | 193 | | 2004-04-28 | 00:00:00 | 1,77 | 1,86 | 1,71 | 1,77 | 1.618 | | 2004-04-29 | 00:00:00 | 1,82 | 1,88 | 1,79 | 1,82 | 626 | | 2004-04-30 | 00:00:00 | 1,80 | 1,82 | 1,78 | 1,80 | 323 | | 2004-05-03 | 00:00:00 | 1,75 | 1,75 | 1,70 | 1,71 | 253 | | 2004-05-04 | 00:00:00 | 1,73 | 1,78 | 1,70 | 1,74 | 524 | | 2004-05-05 | 00:00:00 | 1,71 | 1,75 | 1,67 | 1,67 | 912 | | 2004-05-06 | 00:00:00 | 1,57 | 1,70 | 1,57 | 1,64 | 744 | | 2004-05-07 | 00:00:00 | 1,62 | 1,69 | 1,59 | 1,69 | 515 | | 2004-05-10 | 00:00:00 | 1,65 | 1,65 | 1,62 | 1,63 | 213 | | 2004-05-11 | 00:00:00 | 1,65 | 1,65 | 1,56 | 1,62 | 332 | | 2004-05-12 | 00:00:00 | 1,65 | 1,69 | 1,59 | 1,62 | 399 | | 2004-05-13 | 00:00:00 | 1,58 | 1,60 | 1,55 | 1,56 | 203 | | 2004-05-14 | 00:00:00 | 1,56 | 1,58 | 1,55 | 1,58 | 192 | | 2004-05-17 | 00:00:00 | 1,58 | 1,62 | 1,55 | 1,61 | 355 | | 2004-05-18 | 00:00:00 | 1,61 | 1,61 | 1,55 | 1,58 | 132 | | 2004-05-19 | 00:00:00 | 1,60 | 1,68 | 1,60 | 1,68 | 308 | | 2004-05-20 | 00:00:00 | 1,69 | 1,70 | 1,69 | 1,70 | 93 | | 2004-05-21 | 00:00:00 | 1,71 | 1,85 | 1,71 | 1,81 | 1.059 | | 2004-05-24 | 00:00:00 | 1,80 | 1,86 | 1,80 | 1,85 | 301 | | 2004-05-25 | 00:00:00 | 1,86 | 1,90 | 1,82 | 1,90 | 417 | | 2004-05-26 | 00:00:00 | 1,95 | 2,00 | 1,81 | 1,81 | 317 | | 2004-05-27 | 00:00:00 | 1,88 | 1,91 | 1,84 | 1,87 | 329 | | 2004-05-28 | 00:00:00 | 1,77 | 1,95 | 1,77 | 1,95 | 366 | | 2004-06-01 | 00:00:00 | 1,92 | 1,97 | 1,89 | 1,93 | 326 | | 2004-06-02 | 00:00:00 | 1,93 | 1,93 | 1,90 | 1,90 | 60 | | 2004-06-03 | 00:00:00 | 1,90 | 1,91 | 1,87 | 1,87 | 273 | | 2004-06-04 | 00:00:00 | 1,91 | 1,98 | 1,91 | 1,95 | 205 | | 2004-06-07 | 00:00:00 | 1,92 | 1,96 | 1,91 | 1,94 | 94 | | 2004-06-08 | 00:00:00 | 1,94 | 1,94 | 1,92 | 1,92 | 337 | | 2004-06-09 | 00:00:00 | 1,87 | 1,87 | 1,75 | 1,75 | 131 | | 2004-06-10 | 00:00:00 | 1,77 | 1,86 | 1,77 | 1,82 | 486 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
