(Login BolsaPT & Canal Forex) |
|
 Rowan Companies p - [Ticker: RDC] |     | | Última Trade | 13,500 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.86 (+0.94%) | Capitalização Bolsista | 0 | | Bid / Ask | 14,490 x 1.400 - 14,500 x 1.200 | EPS | 0,00 | | Abertura | 14,360 | PER | 0,00% | | Máximo | 14,400 | Pagamento Dividendo | | | Mínimo | 13,460 | Data Ex-Dividendo | | | Fecho Anterior | 14,360 | Yield | | | Volume | 1.794.247 | 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 RDC de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 21,44 | 21,50 | 19,81 | 19,88 | 995.300 | | 2000-01-04 | 00:00:00 | 19,12 | 20,12 | 19,06 | 19,81 | 1.111.200 | | 2000-01-05 | 00:00:00 | 19,44 | 19,88 | 19,06 | 19,44 | 744.900 | | 2000-01-06 | 00:00:00 | 19,81 | 21,06 | 19,81 | 20,56 | 1.466.300 | | 2000-01-07 | 00:00:00 | 20,81 | 21,50 | 20,69 | 21,00 | 1.110.200 | | 2000-01-10 | 00:00:00 | 21,00 | 21,19 | 20,38 | 21,19 | 1.069.400 | | 2000-01-11 | 00:00:00 | 21,44 | 21,81 | 21,13 | 21,75 | 754.000 | | 2000-01-12 | 00:00:00 | 21,75 | 22,25 | 20,87 | 20,87 | 829.100 | | 2000-01-13 | 00:00:00 | 21,31 | 22,75 | 21,25 | 22,44 | 1.529.800 | | 2000-01-14 | 00:00:00 | 23,19 | 23,87 | 23,00 | 23,38 | 1.983.200 | | 2000-01-18 | 00:00:00 | 23,62 | 24,44 | 23,62 | 24,13 | 1.456.200 | | 2000-01-19 | 00:00:00 | 24,31 | 24,44 | 23,87 | 23,94 | 1.104.100 | | 2000-01-20 | 00:00:00 | 23,81 | 23,94 | 23,06 | 23,69 | 1.186.700 | | 2000-01-21 | 00:00:00 | 23,94 | 24,62 | 23,62 | 23,94 | 1.462.100 | | 2000-01-24 | 00:00:00 | 24,31 | 24,31 | 23,06 | 23,38 | 992.200 | | 2000-01-25 | 00:00:00 | 23,12 | 24,19 | 22,81 | 23,06 | 1.252.600 | | 2000-01-26 | 00:00:00 | 23,44 | 24,13 | 22,44 | 22,69 | 879.300 | | 2000-01-27 | 00:00:00 | 22,44 | 23,44 | 21,56 | 21,81 | 1.071.300 | | 2000-01-28 | 00:00:00 | 21,56 | 22,50 | 21,00 | 21,06 | 693.000 | | 2000-01-31 | 00:00:00 | 21,00 | 22,88 | 20,87 | 22,69 | 1.158.300 | | 2000-02-01 | 00:00:00 | 22,44 | 23,25 | 22,37 | 22,69 | 719.100 | | 2000-02-02 | 00:00:00 | 23,06 | 24,00 | 22,12 | 22,44 | 1.030.400 | | 2000-02-03 | 00:00:00 | 23,38 | 23,50 | 22,75 | 22,75 | 822.800 | | 2000-02-04 | 00:00:00 | 22,81 | 23,38 | 22,44 | 22,81 | 646.000 | | 2000-02-07 | 00:00:00 | 22,63 | 23,94 | 22,63 | 23,19 | 710.400 | | 2000-02-08 | 00:00:00 | 22,50 | 23,19 | 21,50 | 21,75 | 749.200 | | 2000-02-09 | 00:00:00 | 22,12 | 22,25 | 20,75 | 21,06 | 761.800 | | 2000-02-10 | 00:00:00 | 20,81 | 22,69 | 20,81 | 22,44 | 754.900 | | 2000-02-11 | 00:00:00 | 22,94 | 23,38 | 22,25 | 22,50 | 755.900 | | 2000-02-14 | 00:00:00 | 22,44 | 23,75 | 21,62 | 23,75 | 995.800 | | 2000-02-15 | 00:00:00 | 23,94 | 25,50 | 23,94 | 25,31 | 1.905.000 | | 2000-02-16 | 00:00:00 | 24,50 | 25,00 | 24,50 | 24,50 | 5.042.200 | | 2000-02-17 | 00:00:00 | 24,13 | 24,38 | 22,94 | 24,00 | 1.221.800 | | 2000-02-18 | 00:00:00 | 23,87 | 24,19 | 22,94 | 23,06 | 903.200 | | 2000-02-22 | 00:00:00 | 22,50 | 23,44 | 22,31 | 22,81 | 905.300 | | 2000-02-23 | 00:00:00 | 22,56 | 22,94 | 21,75 | 22,19 | 8.419 | | 2000-02-24 | 00:00:00 | 22,12 | 24,13 | 21,81 | 23,69 | 1.363.800 | | 2000-02-25 | 00:00:00 | 23,94 | 24,00 | 22,63 | 23,25 | 790.500 | | 2000-02-28 | 00:00:00 | 22,63 | 24,31 | 22,50 | 24,06 | 1.137.100 | | 2000-02-29 | 00:00:00 | 24,25 | 25,25 | 24,13 | 24,88 | 1.605.800 | | 2000-03-01 | 00:00:00 | 24,94 | 25,56 | 24,75 | 25,50 | 2.095.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
