(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-03-16 | 00:00:00 | 1,14 | 1,20 | 1,12 | 1,20 | 277.200 | | 2018-03-19 | 00:00:00 | 1,07 | 1,16 | 1,07 | 1,16 | 24.700 | | 2018-03-20 | 00:00:00 | 1,19 | 1,20 | 1,18 | 1,18 | 45.300 | | 2018-03-21 | 00:00:00 | 1,18 | 1,20 | 1,18 | 1,18 | 27.000 | | 2018-03-22 | 00:00:00 | 1,15 | 1,17 | 1,15 | 1,17 | 28.100 | | 2018-03-23 | 00:00:00 | 1,15 | 1,15 | 1,15 | 1,15 | 40.200 | | 2018-03-26 | 00:00:00 | 1,16 | 1,16 | 1,16 | 1,16 | 18.000 | | 2018-03-27 | 00:00:00 | 1,16 | 1,16 | 1,16 | 1,16 | 18.000 | | 2018-03-28 | 00:00:00 | 1,17 | 1,19 | 1,17 | 1,17 | 53.500 | | 2018-03-29 | 00:00:00 | 1,15 | 1,18 | 1,15 | 1,16 | 43.300 | | 2018-04-02 | 00:00:00 | 1,14 | 1,14 | 1,14 | 1,14 | 7.000 | | 2018-04-03 | 00:00:00 | 1,13 | 1,13 | 1,10 | 1,10 | 45.700 | | 2018-04-04 | 00:00:00 | 1,10 | 1,12 | 1,10 | 1,10 | 13.000 | | 2018-04-05 | 00:00:00 | 1,10 | 1,12 | 1,03 | 1,04 | 60.000 | | 2018-04-06 | 00:00:00 | 1,12 | 1,13 | 1,12 | 1,12 | 4.500 | | 2018-04-09 | 00:00:00 | 1,10 | 1,10 | 1,10 | 1,10 | 5.500 | | 2018-04-10 | 00:00:00 | 1,14 | 1,17 | 1,14 | 1,17 | 9.100 | | 2018-04-11 | 00:00:00 | 1,19 | 1,20 | 1,17 | 1,20 | 73.800 | | 2018-04-12 | 00:00:00 | 1,19 | 1,29 | 1,19 | 1,27 | 46.500 | | 2018-04-13 | 00:00:00 | 1,23 | 1,29 | 1,23 | 1,26 | 98.300 | | 2018-04-16 | 00:00:00 | 1,23 | 1,26 | 1,21 | 1,26 | 30.000 | | 2018-04-17 | 00:00:00 | 1,20 | 1,21 | 1,20 | 1,21 | 54.000 | | 2018-04-18 | 00:00:00 | 1,19 | 1,23 | 1,19 | 1,22 | 56.300 | | 2018-04-19 | 00:00:00 | 1,20 | 1,20 | 1,20 | 1,20 | 10.900 | | 2018-04-20 | 00:00:00 | 1,20 | 1,20 | 1,20 | 1,20 | 4.500 | | 2018-04-23 | 00:00:00 | 1,20 | 1,20 | 1,16 | 1,16 | 5.000 | | 2018-04-24 | 00:00:00 | 1,15 | 1,15 | 1,12 | 1,13 | 13.800 | | 2018-04-25 | 00:00:00 | 1,13 | 1,13 | 1,13 | 1,13 | 500 | | 2018-04-26 | 00:00:00 | 1,14 | 1,14 | 1,08 | 1,10 | 19.800 | | 2018-04-27 | 00:00:00 | 1,09 | 1,09 | 1,09 | 1,09 | 3.000 | | 2018-04-30 | 00:00:00 | 1,13 | 1,13 | 1,13 | 1,13 | 20.000 | | 2018-05-01 | 00:00:00 | 1,13 | 1,13 | 1,13 | 1,13 | 0 | | 2018-05-02 | 00:00:00 | 1,13 | 1,13 | 1,13 | 1,13 | 0 | | 2018-05-03 | 00:00:00 | 1,10 | 1,11 | 1,10 | 1,10 | 26.500 | | 2018-05-04 | 00:00:00 | 1,10 | 1,10 | 1,10 | 1,10 | 10.200 | | 2018-05-07 | 00:00:00 | 1,10 | 1,10 | 1,10 | 1,10 | 2.500 | | 2018-05-08 | 00:00:00 | 1,10 | 1,10 | 1,10 | 1,10 | 0 | | 2018-05-09 | 00:00:00 | 1,10 | 1,10 | 1,10 | 1,10 | 0 | | 2018-05-10 | 00:00:00 | 1,10 | 1,10 | 1,10 | 1,10 | 0 | | 2018-05-11 | 00:00:00 | 1,10 | 1,10 | 1,10 | 1,10 | 0 | | 2018-05-14 | 00:00:00 | 1,06 | 1,06 | 1,06 | 1,06 | 1.000 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|
