(Login BolsaPT & Canal Forex) |
|
 Rupert Resources - [Ticker: RUP.V] |     | | Última Trade | 0,840 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 0,950 x 0 - 1,000 x 0 | EPS | 0,00 | | Abertura | 0,850 | PER | 0,00% | | Máximo | 0,850 | Pagamento Dividendo | | | Mínimo | 0,840 | Data Ex-Dividendo | | | Fecho Anterior | 0,840 | Yield | | | Volume | 13.000 | 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 RUP.V de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-11-15 | 00:00:00 | 1,34 | 1,34 | 1,26 | 1,26 | 86.000 | | 2004-11-16 | 00:00:00 | 1,26 | 1,27 | 1,20 | 1,24 | 76.000 | | 2004-11-17 | 00:00:00 | 1,24 | 1,24 | 1,20 | 1,24 | 83.300 | | 2004-11-18 | 00:00:00 | 1,20 | 1,20 | 1,15 | 1,20 | 90.100 | | 2004-11-19 | 00:00:00 | 1,20 | 1,37 | 1,20 | 1,31 | 1.139.600 | | 2004-11-22 | 00:00:00 | 1,33 | 1,43 | 1,30 | 1,38 | 523.500 | | 2004-11-23 | 00:00:00 | 1,39 | 1,39 | 1,35 | 1,35 | 149.000 | | 2004-11-24 | 00:00:00 | 1,43 | 1,43 | 1,35 | 1,40 | 79.700 | | 2004-11-25 | 00:00:00 | 1,39 | 1,39 | 1,34 | 1,34 | 86.300 | | 2004-11-26 | 00:00:00 | 1,36 | 1,49 | 1,36 | 1,49 | 81.000 | | 2004-11-29 | 00:00:00 | 1,43 | 1,46 | 1,39 | 1,42 | 34.800 | | 2004-11-30 | 00:00:00 | 1,45 | 1,48 | 1,40 | 1,42 | 52.500 | | 2004-12-01 | 00:00:00 | 1,42 | 1,42 | 1,39 | 1,42 | 10.300 | | 2004-12-02 | 00:00:00 | 1,42 | 1,42 | 1,35 | 1,35 | 19.600 | | 2004-12-03 | 00:00:00 | 1,39 | 1,42 | 1,39 | 1,42 | 13.000 | | 2004-12-06 | 00:00:00 | 1,40 | 1,40 | 1,40 | 1,40 | 6.400 | | 2004-12-07 | 00:00:00 | 1,38 | 1,39 | 1,22 | 1,30 | 58.700 | | 2004-12-08 | 00:00:00 | 1,23 | 1,25 | 1,19 | 1,25 | 58.700 | | 2004-12-09 | 00:00:00 | 1,25 | 1,25 | 1,21 | 1,24 | 18.200 | | 2004-12-10 | 00:00:00 | 1,25 | 1,27 | 1,24 | 1,26 | 18.000 | | 2004-12-13 | 00:00:00 | 1,29 | 1,29 | 1,22 | 1,22 | 21.000 | | 2004-12-14 | 00:00:00 | 1,21 | 1,24 | 1,18 | 1,24 | 46.000 | | 2004-12-15 | 00:00:00 | 1,18 | 1,20 | 1,17 | 1,20 | 39.000 | | 2004-12-16 | 00:00:00 | 1,21 | 1,24 | 1,21 | 1,21 | 13.500 | | 2004-12-17 | 00:00:00 | 1,20 | 1,23 | 1,18 | 1,21 | 26.600 | | 2004-12-20 | 00:00:00 | 1,20 | 1,21 | 1,15 | 1,20 | 22.500 | | 2004-12-21 | 00:00:00 | 1,20 | 1,20 | 1,15 | 1,19 | 39.400 | | 2004-12-22 | 00:00:00 | 1,18 | 1,18 | 1,13 | 1,15 | 35.100 | | 2004-12-23 | 00:00:00 | 1,15 | 1,15 | 1,12 | 1,12 | 40.300 | | 2004-12-29 | 00:00:00 | 1,12 | 1,16 | 1,10 | 1,12 | 51.200 | | 2004-12-30 | 00:00:00 | 1,10 | 1,10 | 1,08 | 1,10 | 31.200 | | 2004-12-31 | 00:00:00 | 1,09 | 1,10 | 1,09 | 1,10 | 19.500 | | 2005-01-04 | 00:00:00 | 1,08 | 1,09 | 1,01 | 1,05 | 73.500 | | 2005-01-05 | 00:00:00 | 1,00 | 1,05 | 0,99 | 0,99 | 55.700 | | 2005-01-06 | 00:00:00 | 0,97 | 1,05 | 0,97 | 1,05 | 40.500 | | 2005-01-07 | 00:00:00 | 1,09 | 1,09 | 0,99 | 1,05 | 46.900 | | 2005-01-10 | 00:00:00 | 1,09 | 1,10 | 1,05 | 1,06 | 43.500 | | 2005-01-11 | 00:00:00 | 1,09 | 1,16 | 1,08 | 1,10 | 59.100 | | 2005-01-12 | 00:00:00 | 1,10 | 1,15 | 1,10 | 1,15 | 14.500 | | 2005-01-13 | 00:00:00 | 1,12 | 1,12 | 1,05 | 1,05 | 10.700 | | 2005-01-14 | 00:00:00 | 1,09 | 1,11 | 1,04 | 1,06 | 21.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
