(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 28,45 | 28,85 | 27,48 | 27,74 | 2.371.700 | | 2001-06-08 | 00:00:00 | 28,10 | 28,45 | 27,00 | 27,80 | 2.030.300 | | 2001-06-11 | 00:00:00 | 28,30 | 28,45 | 27,52 | 27,60 | 1.056.500 | | 2001-06-12 | 00:00:00 | 27,70 | 28,71 | 27,60 | 28,28 | 1.026.900 | | 2001-06-13 | 00:00:00 | 28,78 | 29,93 | 28,00 | 28,18 | 818.800 | | 2001-06-14 | 00:00:00 | 28,18 | 28,46 | 27,35 | 27,73 | 953.600 | | 2001-06-15 | 00:00:00 | 27,32 | 28,09 | 26,48 | 26,86 | 2.684.300 | | 2001-06-18 | 00:00:00 | 26,21 | 27,31 | 26,01 | 26,35 | 1.608.300 | | 2001-06-19 | 00:00:00 | 26,50 | 26,65 | 25,65 | 25,79 | 1.217.500 | | 2001-06-20 | 00:00:00 | 25,95 | 26,36 | 25,02 | 25,06 | 1.454.700 | | 2001-06-21 | 00:00:00 | 25,06 | 25,25 | 23,32 | 23,46 | 2.634.100 | | 2001-06-22 | 00:00:00 | 23,71 | 24,33 | 22,94 | 23,42 | 1.614.300 | | 2001-06-25 | 00:00:00 | 23,75 | 24,15 | 22,89 | 23,75 | 1.296.900 | | 2001-06-26 | 00:00:00 | 23,70 | 24,32 | 23,47 | 24,22 | 1.250.800 | | 2001-06-27 | 00:00:00 | 24,22 | 24,22 | 22,60 | 22,75 | 1.420.900 | | 2001-06-28 | 00:00:00 | 22,95 | 22,95 | 21,51 | 21,95 | 1.429.000 | | 2001-06-29 | 00:00:00 | 22,10 | 22,69 | 21,50 | 22,10 | 1.433.400 | | 2001-07-02 | 00:00:00 | 22,10 | 22,45 | 21,06 | 21,39 | 1.480.100 | | 2001-07-03 | 00:00:00 | 21,45 | 21,78 | 21,42 | 21,45 | 825.200 | | 2001-07-05 | 00:00:00 | 21,69 | 22,19 | 21,50 | 21,62 | 1.016.200 | | 2001-07-06 | 00:00:00 | 21,85 | 21,94 | 21,01 | 21,63 | 1.076.400 | | 2001-07-09 | 00:00:00 | 21,63 | 21,63 | 20,55 | 20,81 | 1.315.200 | | 2001-07-10 | 00:00:00 | 20,80 | 22,10 | 20,51 | 21,28 | 1.970.700 | | 2001-07-11 | 00:00:00 | 21,05 | 21,10 | 19,50 | 20,57 | 2.175.700 | | 2001-07-12 | 00:00:00 | 20,25 | 20,99 | 18,38 | 18,54 | 3.327.900 | | 2001-07-13 | 00:00:00 | 18,35 | 19,46 | 18,10 | 18,86 | 2.152.700 | | 2001-07-16 | 00:00:00 | 18,55 | 19,14 | 17,02 | 17,40 | 2.330.100 | | 2001-07-17 | 00:00:00 | 17,65 | 18,20 | 17,07 | 17,59 | 2.108.300 | | 2001-07-18 | 00:00:00 | 17,05 | 17,74 | 16,40 | 17,48 | 3.272.500 | | 2001-07-19 | 00:00:00 | 17,48 | 18,60 | 17,40 | 18,60 | 2.737.600 | | 2001-07-20 | 00:00:00 | 19,03 | 19,95 | 19,00 | 19,94 | 2.535.000 | | 2001-07-23 | 00:00:00 | 20,25 | 20,37 | 19,79 | 20,10 | 1.981.900 | | 2001-07-24 | 00:00:00 | 20,10 | 20,21 | 19,32 | 19,33 | 1.436.900 | | 2001-07-25 | 00:00:00 | 19,34 | 20,22 | 19,20 | 20,20 | 1.096.100 | | 2001-07-26 | 00:00:00 | 20,20 | 20,45 | 19,70 | 20,10 | 669.100 | | 2001-07-27 | 00:00:00 | 20,11 | 20,60 | 19,58 | 20,40 | 912.700 | | 2001-07-30 | 00:00:00 | 20,30 | 20,69 | 20,00 | 20,21 | 895.300 | | 2001-07-31 | 00:00:00 | 20,21 | 20,57 | 19,18 | 19,24 | 1.204.100 | | 2001-08-01 | 00:00:00 | 19,50 | 19,60 | 18,34 | 18,35 | 1.649.500 | | 2001-08-02 | 00:00:00 | 18,45 | 18,70 | 18,00 | 18,49 | 2.033.300 | | 2001-08-03 | 00:00:00 | 18,00 | 18,64 | 17,98 | 18,27 | 1.684.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
