Mercado abrirá em 1 h 3 min
BOVESPA
125.573,16 +448,86 (+0,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.551,90 +689,00 (+1,23%) PETROLEO CRU
81,38 -0,52 (-0,63%) OURO
2.315,40 -31,00 (-1,32%) Bitcoin USD
66.050,16 +130,28 (+0,20%)
Regis Resources Limited (RRL.AX)
ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
No fechamento: 04:10PM AEST
Período:
23 de abr. de 2023 - 23 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 23 de abr. de 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 22 de abr. de 2024 | 2,3200 | 2,3200 | 2,1900 | 2,2000 | 2,2000 | 3.752.726 |
| 19 de abr. de 2024 | 2,2500 | 2,3300 | 2,2400 | 2,2800 | 2,2800 | 5.780.633 |
| 18 de abr. de 2024 | 2,2100 | 2,2800 | 2,2000 | 2,2700 | 2,2700 | 3.922.291 |
| 17 de abr. de 2024 | 2,1500 | 2,2100 | 2,1300 | 2,2100 | 2,2100 | 4.164.355 |
| 16 de abr. de 2024 | 2,2000 | 2,2000 | 2,1400 | 2,1400 | 2,1400 | 7.619.789 |
| 15 de abr. de 2024 | 2,1900 | 2,2100 | 2,1400 | 2,2000 | 2,2000 | 4.952.619 |
| 12 de abr. de 2024 | 2,1200 | 2,2100 | 2,1100 | 2,2100 | 2,2100 | 8.011.012 |
| 11 de abr. de 2024 | 2,0700 | 2,1100 | 2,0700 | 2,0700 | 2,0700 | 5.991.420 |
| 10 de abr. de 2024 | 2,0900 | 2,1100 | 2,0650 | 2,1100 | 2,1100 | 3.398.886 |
| 09 de abr. de 2024 | 2,1600 | 2,1600 | 2,0800 | 2,0900 | 2,0900 | 3.003.928 |
| 08 de abr. de 2024 | 2,1000 | 2,1400 | 2,0750 | 2,1100 | 2,1100 | 6.482.016 |
| 05 de abr. de 2024 | 1,9500 | 2,0500 | 1,9500 | 2,0500 | 2,0500 | 4.329.841 |
| 04 de abr. de 2024 | 2,0000 | 2,0450 | 1,9725 | 1,9850 | 1,9850 | 5.921.139 |
| 03 de abr. de 2024 | 1,9550 | 2,0000 | 1,8950 | 1,9350 | 1,9350 | 15.112.115 |
| 02 de abr. de 2024 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | - |
| 28 de mar. de 2024 | 2,0100 | 2,0300 | 2,0000 | 2,0150 | 2,0150 | 490.709 |
| 27 de mar. de 2024 | 1,9250 | 1,9450 | 1,9025 | 1,9450 | 1,9450 | 3.008.411 |
| 26 de mar. de 2024 | 1,8850 | 1,9200 | 1,8750 | 1,9200 | 1,9200 | 3.507.704 |
| 25 de mar. de 2024 | 1,8250 | 1,8650 | 1,8250 | 1,8650 | 1,8650 | 1.606.886 |
| 22 de mar. de 2024 | 1,8600 | 1,8875 | 1,8400 | 1,8450 | 1,8450 | 5.961.863 |
| 21 de mar. de 2024 | 1,8600 | 1,9000 | 1,8575 | 1,8800 | 1,8800 | 6.143.058 |
| 20 de mar. de 2024 | 1,8350 | 1,8500 | 1,8000 | 1,8100 | 1,8100 | 6.068.059 |
| 19 de mar. de 2024 | 1,8600 | 1,8800 | 1,8200 | 1,8450 | 1,8450 | 4.844.845 |
| 18 de mar. de 2024 | 1,8400 | 1,8950 | 1,8250 | 1,8550 | 1,8550 | 3.364.809 |
| 15 de mar. de 2024 | 1,9050 | 1,9200 | 1,8700 | 1,8950 | 1,8950 | 9.004.742 |
| 14 de mar. de 2024 | 1,9900 | 2,0150 | 1,9400 | 1,9400 | 1,9400 | 4.581.687 |
| 13 de mar. de 2024 | 1,9250 | 1,9550 | 1,9150 | 1,9450 | 1,9450 | 4.588.389 |
| 12 de mar. de 2024 | 1,9250 | 1,9925 | 1,9250 | 1,9750 | 1,9750 | 2.887.164 |
| 11 de mar. de 2024 | 2,0100 | 2,0100 | 1,9150 | 1,9150 | 1,9150 | 5.628.679 |
| 08 de mar. de 2024 | 2,0400 | 2,0600 | 2,0000 | 2,0100 | 2,0100 | 5.093.997 |
| 07 de mar. de 2024 | 2,0100 | 2,0300 | 1,9675 | 2,0200 | 2,0200 | 3.810.064 |
| 06 de mar. de 2024 | 2,0400 | 2,0600 | 1,9600 | 1,9700 | 1,9700 | 4.087.940 |
| 05 de mar. de 2024 | 2,0000 | 2,0600 | 1,9950 | 2,0300 | 2,0300 | 5.070.723 |
| 04 de mar. de 2024 | 1,8900 | 1,9450 | 1,8900 | 1,9250 | 1,9250 | 6.386.665 |
| 01 de mar. de 2024 | 1,8500 | 1,8550 | 1,8000 | 1,8150 | 1,8150 | 2.968.940 |
| 29 de fev. de 2024 | 1,8200 | 1,8200 | 1,7850 | 1,8150 | 1,8150 | 5.091.172 |
| 28 de fev. de 2024 | 1,8350 | 1,8650 | 1,8225 | 1,8300 | 1,8300 | 2.663.069 |
| 27 de fev. de 2024 | 1,7950 | 1,8400 | 1,7850 | 1,8350 | 1,8350 | 2.102.421 |
| 26 de fev. de 2024 | 1,8150 | 1,8525 | 1,8000 | 1,8200 | 1,8200 | 3.087.464 |
| 23 de fev. de 2024 | 1,8650 | 1,8950 | 1,8000 | 1,8050 | 1,8050 | 3.374.734 |
| 22 de fev. de 2024 | 1,9000 | 1,9050 | 1,7900 | 1,8950 | 1,8950 | 3.907.073 |
| 21 de fev. de 2024 | 1,9500 | 1,9500 | 1,9225 | 1,9300 | 1,9300 | 1.569.635 |
| 20 de fev. de 2024 | 1,9600 | 1,9600 | 1,9300 | 1,9400 | 1,9400 | 1.184.225 |
| 19 de fev. de 2024 | 1,9900 | 2,0000 | 1,9350 | 1,9500 | 1,9500 | 1.595.398 |
| 16 de fev. de 2024 | 2,0000 | 2,0200 | 1,9600 | 1,9750 | 1,9750 | 2.714.863 |
| 15 de fev. de 2024 | 1,9650 | 1,9950 | 1,9550 | 1,9600 | 1,9600 | 2.750.162 |
| 14 de fev. de 2024 | 1,9150 | 1,9950 | 1,9100 | 1,9650 | 1,9650 | 3.494.734 |
| 13 de fev. de 2024 | 1,9750 | 2,0100 | 1,9750 | 2,0000 | 2,0000 | 2.129.969 |
| 12 de fev. de 2024 | 1,9400 | 1,9650 | 1,9300 | 1,9500 | 1,9500 | 1.672.341 |
| 09 de fev. de 2024 | 1,9450 | 1,9650 | 1,9250 | 1,9450 | 1,9450 | 2.579.039 |
| 08 de fev. de 2024 | 1,9450 | 1,9750 | 1,9250 | 1,9350 | 1,9350 | 2.876.729 |
| 07 de fev. de 2024 | 1,9550 | 1,9900 | 1,9350 | 1,9700 | 1,9700 | 2.108.135 |
| 06 de fev. de 2024 | 1,9450 | 1,9600 | 1,9150 | 1,9150 | 1,9150 | 3.596.505 |
| 05 de fev. de 2024 | 1,9900 | 2,0000 | 1,9550 | 1,9700 | 1,9700 | 2.277.382 |
| 02 de fev. de 2024 | 1,9800 | 2,0500 | 1,9750 | 2,0300 | 2,0300 | 3.708.756 |
| 01 de fev. de 2024 | 2,0700 | 2,0800 | 1,8850 | 1,9750 | 1,9750 | 4.683.354 |
| 31 de jan. de 2024 | 2,1100 | 2,1200 | 2,0600 | 2,0900 | 2,0900 | 2.492.414 |
| 30 de jan. de 2024 | 2,1600 | 2,1800 | 2,0900 | 2,1100 | 2,1100 | 3.819.538 |
| 29 de jan. de 2024 | 2,1400 | 2,1500 | 2,0700 | 2,1100 | 2,1100 | 3.597.864 |
| 25 de jan. de 2024 | 2,1500 | 2,1800 | 2,1450 | 2,1600 | 2,1600 | 4.509.243 |
| 24 de jan. de 2024 | 2,0400 | 2,1100 | 2,0300 | 2,1000 | 2,1000 | 4.132.738 |
| 23 de jan. de 2024 | 2,0800 | 2,0900 | 2,0500 | 2,0500 | 2,0500 | 1.162.683 |
| 22 de jan. de 2024 | 2,0600 | 2,0900 | 2,0500 | 2,0900 | 2,0900 | 1.722.572 |
| 19 de jan. de 2024 | 2,1000 | 2,1100 | 2,0500 | 2,0600 | 2,0600 | 2.728.277 |
| 18 de jan. de 2024 | 2,0300 | 2,0700 | 2,0150 | 2,0700 | 2,0700 | 3.496.286 |
| 17 de jan. de 2024 | 2,0700 | 2,0900 | 2,0200 | 2,0700 | 2,0700 | 5.415.364 |
| 16 de jan. de 2024 | 2,1600 | 2,1800 | 2,1200 | 2,1300 | 2,1300 | 3.593.670 |
| 15 de jan. de 2024 | 2,1700 | 2,2200 | 2,1650 | 2,1850 | 2,1850 | 945.239 |
| 12 de jan. de 2024 | 2,1500 | 2,1700 | 2,1100 | 2,1700 | 2,1700 | 4.324.514 |
| 11 de jan. de 2024 | 2,1600 | 2,1800 | 2,1400 | 2,1700 | 2,1700 | 2.563.656 |
| 10 de jan. de 2024 | 2,1800 | 2,1800 | 2,1300 | 2,1700 | 2,1700 | 2.098.354 |
| 09 de jan. de 2024 | 2,1400 | 2,1850 | 2,1200 | 2,1800 | 2,1800 | 2.286.987 |
| 08 de jan. de 2024 | 2,0800 | 2,1400 | 2,0700 | 2,1300 | 2,1300 | 3.328.822 |
| 05 de jan. de 2024 | 2,1000 | 2,1400 | 2,0900 | 2,0900 | 2,0900 | 3.357.691 |
| 04 de jan. de 2024 | 2,1300 | 2,1400 | 2,1000 | 2,1000 | 2,1000 | 2.739.380 |
| 03 de jan. de 2024 | 2,1600 | 2,1700 | 2,1300 | 2,1400 | 2,1400 | 4.688.600 |
| 02 de jan. de 2024 | 2,1700 | 2,2100 | 2,1700 | 2,2100 | 2,2100 | 1.769.677 |
| 29 de dez. de 2023 | 2,1700 | 2,2000 | 2,1550 | 2,1800 | 2,1800 | 1.603.659 |
| 28 de dez. de 2023 | 2,2200 | 2,2200 | 2,1900 | 2,2100 | 2,2100 | 1.294.716 |
| 27 de dez. de 2023 | 2,2100 | 2,2200 | 2,1650 | 2,1900 | 2,1900 | 1.592.200 |
| 22 de dez. de 2023 | 2,2000 | 2,2200 | 2,1550 | 2,1700 | 2,1700 | 6.445.653 |
| 21 de dez. de 2023 | 2,1500 | 2,1900 | 2,1200 | 2,1900 | 2,1900 | 3.853.159 |
| 20 de dez. de 2023 | 2,1400 | 2,1750 | 2,1250 | 2,1500 | 2,1500 | 3.565.303 |
| 19 de dez. de 2023 | 2,0600 | 2,1000 | 2,0400 | 2,1000 | 2,1000 | 2.893.578 |
| 18 de dez. de 2023 | 2,0500 | 2,0750 | 2,0200 | 2,0600 | 2,0600 | 2.287.488 |
| 15 de dez. de 2023 | 2,0600 | 2,0850 | 2,0500 | 2,0700 | 2,0700 | 6.664.294 |
| 14 de dez. de 2023 | 2,0300 | 2,0900 | 2,0300 | 2,0400 | 2,0400 | 5.484.773 |
| 13 de dez. de 2023 | 1,9200 | 1,9300 | 1,8925 | 1,9000 | 1,9000 | 2.072.391 |
| 12 de dez. de 2023 | 1,8750 | 1,9500 | 1,8550 | 1,9450 | 1,9450 | 7.375.407 |
| 11 de dez. de 2023 | 1,9000 | 1,9400 | 1,8500 | 1,8950 | 1,8950 | 8.294.166 |
| 08 de dez. de 2023 | 1,8900 | 1,9100 | 1,8750 | 1,8950 | 1,8950 | 2.355.122 |
| 07 de dez. de 2023 | 1,9100 | 1,9150 | 1,8800 | 1,9050 | 1,9050 | 3.188.794 |
| 06 de dez. de 2023 | 1,9100 | 1,9150 | 1,8500 | 1,9100 | 1,9100 | 5.023.815 |
| 05 de dez. de 2023 | 1,9200 | 1,9200 | 1,8500 | 1,9150 | 1,9150 | 3.864.455 |
| 04 de dez. de 2023 | 1,9800 | 2,0400 | 1,9650 | 1,9800 | 1,9800 | 5.113.806 |
| 01 de dez. de 2023 | 1,9300 | 1,9600 | 1,9250 | 1,9450 | 1,9450 | 3.676.274 |
| 30 de nov. de 2023 | 1,9250 | 1,9650 | 1,8900 | 1,9500 | 1,9500 | 6.965.492 |
| 29 de nov. de 2023 | 1,9400 | 1,9500 | 1,9050 | 1,9150 | 1,9150 | 4.091.793 |
| 28 de nov. de 2023 | 1,8050 | 1,8850 | 1,8000 | 1,8850 | 1,8850 | 5.010.263 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.