(Login BolsaPT & Canal Forex) |
|
 International Roy - [Ticker: ROY] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 ROY de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-08 | 00:00:00 | 5,69 | 5,80 | 5,67 | 5,71 | 46.200 | | 2008-02-11 | 00:00:00 | 5,75 | 5,82 | 5,62 | 5,73 | 83.000 | | 2008-02-12 | 00:00:00 | 5,86 | 5,93 | 5,80 | 5,85 | 122.800 | | 2008-02-13 | 00:00:00 | 5,85 | 5,93 | 5,85 | 5,92 | 59.400 | | 2008-02-14 | 00:00:00 | 5,97 | 6,01 | 5,82 | 5,93 | 49.000 | | 2008-02-15 | 00:00:00 | 5,99 | 5,99 | 5,64 | 5,76 | 81.700 | | 2008-02-19 | 00:00:00 | 5,85 | 6,00 | 5,75 | 5,92 | 152.400 | | 2008-02-20 | 00:00:00 | 5,88 | 6,05 | 5,88 | 6,05 | 80.100 | | 2008-02-21 | 00:00:00 | 6,24 | 6,24 | 6,01 | 6,12 | 118.300 | | 2008-02-22 | 00:00:00 | 6,14 | 6,14 | 5,97 | 6,06 | 52.200 | | 2008-02-25 | 00:00:00 | 6,20 | 6,20 | 6,07 | 6,12 | 100.200 | | 2008-02-26 | 00:00:00 | 6,16 | 6,27 | 6,10 | 6,25 | 87.700 | | 2008-02-27 | 00:00:00 | 6,27 | 6,40 | 6,10 | 6,27 | 120.100 | | 2008-02-28 | 00:00:00 | 6,31 | 6,65 | 6,31 | 6,61 | 175.900 | | 2008-02-29 | 00:00:00 | 6,46 | 6,66 | 6,29 | 6,38 | 96.300 | | 2008-03-03 | 00:00:00 | 6,35 | 6,42 | 6,20 | 6,39 | 117.000 | | 2008-03-04 | 00:00:00 | 6,38 | 6,48 | 6,03 | 6,21 | 109.800 | | 2008-03-05 | 00:00:00 | 6,14 | 6,38 | 6,13 | 6,23 | 93.500 | | 2008-03-06 | 00:00:00 | 6,20 | 6,38 | 6,03 | 6,03 | 87.600 | | 2008-03-07 | 00:00:00 | 6,07 | 6,07 | 5,84 | 5,85 | 106.600 | | 2008-03-10 | 00:00:00 | 5,85 | 5,92 | 5,36 | 5,68 | 109.600 | | 2008-03-11 | 00:00:00 | 5,70 | 5,92 | 5,65 | 5,69 | 67.000 | | 2008-03-12 | 00:00:00 | 5,79 | 5,87 | 5,73 | 5,82 | 80.000 | | 2008-03-13 | 00:00:00 | 5,87 | 6,05 | 5,77 | 5,99 | 77.600 | | 2008-03-14 | 00:00:00 | 6,14 | 6,14 | 5,87 | 6,12 | 103.400 | | 2008-03-17 | 00:00:00 | 6,15 | 6,15 | 5,63 | 5,66 | 141.700 | | 2008-03-18 | 00:00:00 | 5,66 | 5,79 | 5,48 | 5,48 | 127.200 | | 2008-03-19 | 00:00:00 | 5,36 | 5,41 | 5,13 | 5,20 | 171.200 | | 2008-03-20 | 00:00:00 | 5,38 | 5,40 | 5,00 | 5,10 | 135.400 | | 2008-03-24 | 00:00:00 | 5,01 | 5,21 | 5,01 | 5,05 | 131.000 | | 2008-03-25 | 00:00:00 | 5,12 | 5,34 | 5,06 | 5,20 | 165.900 | | 2008-03-26 | 00:00:00 | 5,26 | 5,33 | 5,14 | 5,27 | 55.900 | | 2008-03-27 | 00:00:00 | 5,27 | 5,28 | 5,15 | 5,15 | 92.200 | | 2008-03-28 | 00:00:00 | 5,20 | 5,26 | 5,14 | 5,24 | 27.800 | | 2008-03-31 | 00:00:00 | 5,30 | 5,30 | 5,00 | 5,04 | 124.500 | | 2008-04-01 | 00:00:00 | 5,17 | 5,18 | 5,03 | 5,10 | 57.000 | | 2008-04-02 | 00:00:00 | 5,20 | 5,20 | 5,00 | 5,20 | 95.200 | | 2008-04-03 | 00:00:00 | 5,11 | 5,50 | 5,11 | 5,48 | 82.000 | | 2008-04-04 | 00:00:00 | 5,54 | 5,54 | 5,39 | 5,53 | 58.500 | | 2008-04-07 | 00:00:00 | 5,50 | 5,60 | 5,29 | 5,29 | 67.600 | | 2008-04-08 | 00:00:00 | 5,21 | 5,31 | 5,11 | 5,11 | 66.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
