Dados Históricos Resolute Mining Limited - RSG | Ações Australian Stock Exchange

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-0.0175	-4.16666666667	0.42	0.435	0.38	19579399	0.41426587	DE
4	-0.0375	-8.52272727273	0.44	0.45	0.375	22926738	0.4092726	DE
12	-0.3425	-45.9731543624	0.745	0.89	0.345	20714608	0.55057368	DE
26	-0.0975	-19.5	0.5	0.89	0.345	15931413	0.59380992	DE
52	-0.0375	-8.52272727273	0.44	0.89	0.325	12174348	0.54396648	DE
156	0.0275	7.33333333333	0.375	0.89	0.17	9283565	0.42893075	DE
260	-0.7175	-64.0625	1.12	1.497	0.17	9121447	0.57904049	DE

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1734671700	0.4025	0.0025	0.63	0.4	0.4099999	0.387	33235429
1734585300	0.4	-0.02	-4.76	0.395	0.405	0.39	12558072
1734498900	0.42	0.03	7.69	0.395	0.425	0.39	27380219
1734412500	0.39	-0.0125	-3.11	0.4	0.4	0.38	14338459
1734326100	0.4025	-0.02	-4.73	0.415	0.425	0.3975	21012752
1734066900	0.4225	-0.0075	-1.74	0.425	0.425	0.4125	15351029
1733980500	0.43	0.0200001	4.88	0.42	0.435	0.412	19814536
1733894100	0.4099999	0	0.00	0.42	0.4225	0.405	24713309
1733807700	0.4099999	0.0074999	1.86	0.42	0.4275	0.4099999	14993678
1733721300	0.4025	-0.025	-5.85	0.425	0.4325	0.4	21415534
1733462100	0.4275	0.005	1.18	0.43	0.435	0.415	19763708
1733375700	0.4225	0.0075	1.81	0.42	0.4375	0.42	27943189
1733289300	0.415	-0.005	-1.19	0.42	0.425	0.415	17947946
1733202900	0.42	0.005	1.20	0.415	0.43	0.415	16151940
1733116500	0.415	-0.015	-3.49	0.43	0.4375	0.405	21674560
1732857300	0.43	0.0175	4.24	0.425	0.445	0.42	23385523
1732770900	0.4125	0.0175	4.43	0.405	0.415	0.395	10272817
1732684500	0.395	0.005	1.28	0.39	0.405	0.377	24634441
1732598100	0.39	0	0.00	0.385	0.4025	0.375	20418117
1732511700	0.39	-0.0175	-4.29	0.405	0.405	0.375	57195336
1732252500	0.4074999	0.0024999	0.62	0.425	0.43	0.4025	33482464
1732166100	0.405	-0.02	-4.71	0.44	0.45	0.4	26645194
1732079700	0.425	0.005	1.19	0.44	0.46	0.417	45176105
1731993300	0.42	0.04	10.53	0.39	0.445	0.39	63364869
1731906900	0.38	-0.0225	-5.59	0.4	0.405	0.3449999	44284264
1731647700	0.4025	0	0.00	0.4025	0.4025	0.4025	0
1731561300	0.4025	-0.0225	-5.29	0.43	0.44	0.395	27182624
1731474900	0.425	-0.015	-3.41	0.44	0.4525	0.422	19789557
1731388500	0.44	-0.0075	-1.68	0.44	0.45	0.42	41874623
1731302100	0.4475	-0.2175	-32.71	0.485	0.5175	0.44	65422143
1731042900	0.665	-0.0125	-1.85	0.7	0.7	0.66	16982196
1730956500	0.6775	-0.0625	-8.45	0.71	0.71	0.665	20054191
1730870100	0.74	-0.025	-3.27	0.76	0.775	0.73	12232829
1730783700	0.765	-0.005	-0.65	0.775	0.78	0.75	8580346
1730697300	0.77	-0.02	-2.53	0.795	0.8	0.77	9389643
1730438100	0.79	-0.025	-3.07	0.8	0.805	0.7875	16970842
1730351700	0.8149999	-0.03	-3.55	0.8199999	0.84	0.81	19921279
1730265300	0.845	-0.01	-1.17	0.875	0.875	0.83	14380198
1730178900	0.855	0.01	1.18	0.81	0.865	0.795	17009482
1730092500	0.845	-0.015	-1.74	0.86	0.87	0.845	17341941
1729833300	0.86	0	0.00	0.855	0.885	0.8475	15524373
1729746900	0.86	-0.01	-1.15	0.85	0.87	0.83	12119082
1729660500	0.87	0.005	0.58	0.88	0.89	0.865	11745039
1729574100	0.865	-0.01	-1.14	0.855	0.875	0.855	14082708
1729487700	0.875	0.035	4.17	0.86	0.885	0.86	17729888
1729228500	0.84	0.005	0.60	0.835	0.845	0.83	17524524
1729142100	0.835	0.01	1.21	0.84	0.845	0.825	20079129
1729055700	0.825	0.035	4.43	0.81	0.83	0.8	18304332
1728969300	0.79	0.04	5.33	0.755	0.7975	0.755	17908020
1728882900	0.75	0.015	2.04	0.74	0.77	0.74	11772192
1728623700	0.735	0.0225	3.16	0.72	0.74	0.72	9349262
1728537300	0.7125	0.0325	4.78	0.7	0.725	0.6949999	11560407
1728450900	0.68	-0.005	-0.73	0.675	0.705	0.675	9070711
1728364500	0.685	0.005	0.74	0.685	0.71	0.6825	11375868
1728278100	0.68	-0.02	-2.86	0.6899999	0.6899999	0.665	13380689
1728022500	0.7	0.0050001	0.72	0.7	0.71	0.6899999	12872366
1727936100	0.6949999	-0.0225	-3.14	0.725	0.73	0.6949999	13737555
1727849700	0.7175	-0.0125	-1.71	0.735	0.7425	0.71	13609484
1727763300	0.73	-0.01	-1.35	0.725	0.735	0.715	11020605
1727676900	0.74	-0.03	-3.90	0.77	0.77	0.74	10780467
1727417700	0.77	0.01	1.32	0.77	0.775	0.7425	15500931
1727331300	0.76	0.035	4.83	0.745	0.77	0.735	14622372
1727244900	0.725	-0.01	-1.36	0.755	0.76	0.725	16097956
1727158500	0.735	0.01	1.38	0.72	0.74	0.71	11263760
1727072100	0.725	0.015	2.11	0.725	0.735	0.715	10899073
1726812900	0.71	-0.0275	-3.73	0.725	0.732	0.705	144594785

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Resolute Mining Limited (RSG)

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Resolute Mining Limited (RSG) Histórico

Resolute Mining Limited (RSG)

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo