(Login BolsaPT & Canal Forex) |
|
 Research In Motio - [Ticker: RIMM] |     | | 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 RIMM de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 16,55 | 16,72 | 15,48 | 15,90 | 12.795.600 | | 2002-05-29 | 00:00:00 | 15,58 | 15,60 | 14,81 | 14,98 | 22.822.800 | | 2002-05-30 | 00:00:00 | 14,65 | 15,43 | 14,10 | 14,65 | 17.268.000 | | 2002-05-31 | 00:00:00 | 13,35 | 15,19 | 13,35 | 15,12 | 45.844.200 | | 2002-06-03 | 00:00:00 | 15,25 | 15,25 | 14,43 | 14,45 | 11.808.600 | | 2002-06-04 | 00:00:00 | 14,47 | 15,08 | 14,20 | 15,00 | 8.388.000 | | 2002-06-05 | 00:00:00 | 15,15 | 15,22 | 13,98 | 14,00 | 13.025.400 | | 2002-06-06 | 00:00:00 | 13,99 | 14,00 | 13,09 | 13,18 | 9.633.000 | | 2002-06-07 | 00:00:00 | 12,50 | 13,85 | 12,50 | 13,41 | 11.917.800 | | 2002-06-10 | 00:00:00 | 13,52 | 13,79 | 13,26 | 13,53 | 4.569.600 | | 2002-06-11 | 00:00:00 | 13,67 | 13,96 | 13,35 | 13,58 | 5.237.400 | | 2002-06-12 | 00:00:00 | 13,41 | 13,60 | 12,66 | 13,22 | 13.260.600 | | 2002-06-13 | 00:00:00 | 13,15 | 13,75 | 12,56 | 12,56 | 17.443.200 | | 2002-06-14 | 00:00:00 | 12,34 | 12,92 | 11,83 | 12,49 | 8.871.000 | | 2002-06-17 | 00:00:00 | 11,55 | 12,59 | 11,36 | 12,54 | 26.710.800 | | 2002-06-18 | 00:00:00 | 12,27 | 12,89 | 12,03 | 12,07 | 13.667.400 | | 2002-06-19 | 00:00:00 | 11,91 | 12,55 | 11,78 | 11,85 | 16.630.800 | | 2002-06-20 | 00:00:00 | 11,92 | 12,17 | 11,46 | 11,61 | 11.349.000 | | 2002-06-21 | 00:00:00 | 11,75 | 12,03 | 11,29 | 11,48 | 15.861.600 | | 2002-06-24 | 00:00:00 | 11,05 | 11,80 | 10,60 | 11,78 | 19.189.200 | | 2002-06-25 | 00:00:00 | 12,00 | 12,25 | 11,03 | 11,40 | 12.427.200 | | 2002-06-26 | 00:00:00 | 10,90 | 11,58 | 10,75 | 11,53 | 12.459.000 | | 2002-06-27 | 00:00:00 | 11,62 | 11,83 | 10,83 | 11,42 | 14.966.400 | | 2002-06-28 | 00:00:00 | 11,06 | 11,55 | 10,96 | 11,38 | 5.855.400 | | 2002-07-01 | 00:00:00 | 11,37 | 11,69 | 10,70 | 10,79 | 13.863.600 | | 2002-07-02 | 00:00:00 | 10,55 | 10,97 | 10,25 | 10,46 | 19.797.600 | | 2002-07-03 | 00:00:00 | 11,37 | 12,74 | 10,96 | 12,72 | 53.662.200 | | 2002-07-05 | 00:00:00 | 13,72 | 13,92 | 13,28 | 13,35 | 11.988.000 | | 2002-07-08 | 00:00:00 | 13,05 | 13,48 | 12,80 | 12,80 | 9.912.000 | | 2002-07-09 | 00:00:00 | 12,78 | 13,53 | 12,61 | 13,03 | 8.166.600 | | 2002-07-10 | 00:00:00 | 13,02 | 13,25 | 12,63 | 12,80 | 8.106.000 | | 2002-07-11 | 00:00:00 | 12,75 | 13,60 | 12,24 | 13,33 | 15.085.800 | | 2002-07-12 | 00:00:00 | 13,62 | 13,95 | 13,31 | 13,82 | 7.275.000 | | 2002-07-15 | 00:00:00 | 13,73 | 14,46 | 13,55 | 14,30 | 14.928.000 | | 2002-07-16 | 00:00:00 | 14,33 | 15,45 | 14,24 | 14,95 | 16.807.800 | | 2002-07-17 | 00:00:00 | 15,80 | 15,91 | 13,68 | 14,05 | 15.730.200 | | 2002-07-18 | 00:00:00 | 13,87 | 14,35 | 13,04 | 13,24 | 13.846.800 | | 2002-07-19 | 00:00:00 | 13,16 | 13,36 | 12,80 | 12,90 | 10.326.600 | | 2002-07-22 | 00:00:00 | 12,52 | 13,97 | 12,40 | 13,60 | 13.702.800 | | 2002-07-23 | 00:00:00 | 13,57 | 13,78 | 12,72 | 13,01 | 11.491.200 | | 2002-07-24 | 00:00:00 | 12,59 | 12,99 | 12,07 | 12,84 | 20.463.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
