(Login BolsaPT & Canal Forex) |
|
REVETT MINERALS I - [Ticker: RVM.TO] | | 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 | 0,000 (0,000%) | 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 RVM.TO de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-04-16 | 00:00:00 | 3,91 | 3,91 | 3,71 | 3,75 | 8.700 | 2012-04-17 | 00:00:00 | 3,81 | 3,81 | 3,80 | 3,80 | 600 | 2012-04-18 | 00:00:00 | 3,71 | 3,75 | 3,65 | 3,75 | 2.600 | 2012-04-19 | 00:00:00 | 3,70 | 3,77 | 3,36 | 3,58 | 40.300 | 2012-04-20 | 00:00:00 | 3,63 | 3,75 | 3,63 | 3,69 | 4.300 | 2012-04-23 | 00:00:00 | 3,65 | 3,66 | 3,64 | 3,64 | 5.900 | 2012-04-24 | 00:00:00 | 3,64 | 3,73 | 3,64 | 3,71 | 15.600 | 2012-04-25 | 00:00:00 | 3,74 | 3,77 | 3,71 | 3,72 | 5.000 | 2012-04-26 | 00:00:00 | 3,73 | 3,87 | 3,73 | 3,87 | 9.000 | 2012-04-27 | 00:00:00 | 3,89 | 3,94 | 3,77 | 3,94 | 26.400 | 2012-04-30 | 00:00:00 | 3,90 | 4,12 | 3,85 | 4,12 | 34.000 | 2012-05-01 | 00:00:00 | 3,95 | 4,06 | 3,89 | 3,89 | 39.000 | 2012-05-02 | 00:00:00 | 3,90 | 3,90 | 3,88 | 3,88 | 800 | 2012-05-03 | 00:00:00 | 3,88 | 3,89 | 3,82 | 3,84 | 6.700 | 2012-05-04 | 00:00:00 | 3,84 | 3,88 | 3,78 | 3,78 | 1.400 | 2012-05-07 | 00:00:00 | 3,72 | 3,72 | 3,60 | 3,62 | 21.300 | 2012-05-08 | 00:00:00 | 3,57 | 3,65 | 3,50 | 3,65 | 18.900 | 2012-05-09 | 00:00:00 | 3,60 | 3,60 | 3,48 | 3,57 | 9.500 | 2012-05-10 | 00:00:00 | 3,66 | 3,99 | 3,63 | 3,94 | 27.000 | 2012-05-11 | 00:00:00 | 3,84 | 3,84 | 3,74 | 3,75 | 3.900 | 2012-05-14 | 00:00:00 | 3,71 | 3,71 | 3,62 | 3,62 | 1.300 | 2012-05-15 | 00:00:00 | 3,57 | 3,60 | 3,50 | 3,50 | 22.000 | 2012-05-16 | 00:00:00 | 3,48 | 3,52 | 3,45 | 3,48 | 7.400 | 2012-05-17 | 00:00:00 | 3,47 | 3,52 | 3,41 | 3,50 | 10.900 | 2012-05-18 | 00:00:00 | 3,50 | 3,56 | 3,40 | 3,47 | 7.200 | 2012-05-22 | 00:00:00 | 3,50 | 3,56 | 3,41 | 3,48 | 12.000 | 2012-05-23 | 00:00:00 | 3,45 | 3,55 | 3,34 | 3,45 | 11.900 | 2012-05-24 | 00:00:00 | 3,53 | 3,58 | 3,52 | 3,58 | 13.000 | 2012-05-25 | 00:00:00 | 3,59 | 3,59 | 3,52 | 3,52 | 6.700 | 2012-05-28 | 00:00:00 | 3,55 | 3,59 | 3,47 | 3,47 | 6.800 | 2012-05-29 | 00:00:00 | 3,49 | 3,62 | 3,49 | 3,57 | 12.500 | 2012-05-30 | 00:00:00 | 3,56 | 3,58 | 3,48 | 3,50 | 6.000 | 2012-05-31 | 00:00:00 | 3,50 | 3,55 | 3,39 | 3,41 | 20.400 | 2012-06-01 | 00:00:00 | 3,42 | 3,57 | 3,31 | 3,49 | 16.900 | 2012-06-04 | 00:00:00 | 3,53 | 3,58 | 3,36 | 3,46 | 17.500 | 2012-06-05 | 00:00:00 | 3,49 | 3,55 | 3,40 | 3,42 | 18.700 | 2012-06-06 | 00:00:00 | 3,52 | 3,55 | 3,31 | 3,40 | 28.700 | 2012-06-07 | 00:00:00 | 3,47 | 3,47 | 3,40 | 3,41 | 16.400 | 2012-06-08 | 00:00:00 | 3,41 | 3,43 | 3,37 | 3,39 | 22.800 | 2012-06-11 | 00:00:00 | 3,39 | 3,51 | 3,35 | 3,36 | 21.700 | 2012-06-12 | 00:00:00 | 3,40 | 3,44 | 3,39 | 3,43 | 3.800 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|