(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-03-15 | 00:00:00 | 11,99 | 12,20 | 11,74 | 11,82 | 5.447.089 | | 2018-03-16 | 00:00:00 | 11,85 | 12,55 | 11,80 | 12,38 | 3.482.414 | | 2018-03-19 | 00:00:00 | 12,22 | 12,22 | 11,47 | 11,63 | 2.347.372 | | 2018-03-20 | 00:00:00 | 11,76 | 11,85 | 11,57 | 11,65 | 1.995.335 | | 2018-03-21 | 00:00:00 | 11,74 | 12,70 | 11,64 | 12,65 | 3.035.812 | | 2018-03-22 | 00:00:00 | 12,49 | 12,69 | 12,25 | 12,25 | 2.679.686 | | 2018-03-23 | 00:00:00 | 12,35 | 12,68 | 12,11 | 12,11 | 2.780.914 | | 2018-03-26 | 00:00:00 | 12,29 | 12,30 | 11,57 | 11,81 | 2.208.920 | | 2018-03-27 | 00:00:00 | 11,86 | 12,03 | 11,15 | 11,24 | 2.704.348 | | 2018-03-28 | 00:00:00 | 11,20 | 11,37 | 10,94 | 11,05 | 2.435.362 | | 2018-03-29 | 00:00:00 | 11,12 | 11,70 | 11,02 | 11,54 | 3.146.208 | | 2018-04-02 | 00:00:00 | 11,39 | 11,56 | 11,02 | 11,28 | 1.558.945 | | 2018-04-03 | 00:00:00 | 11,31 | 11,86 | 11,07 | 11,83 | 2.545.251 | | 2018-04-04 | 00:00:00 | 11,50 | 12,08 | 11,34 | 11,99 | 3.235.990 | | 2018-04-05 | 00:00:00 | 12,08 | 13,00 | 12,08 | 12,64 | 3.293.846 | | 2018-04-06 | 00:00:00 | 12,48 | 12,78 | 12,36 | 12,60 | 2.648.324 | | 2018-04-09 | 00:00:00 | 12,82 | 12,94 | 12,46 | 12,87 | 2.426.637 | | 2018-04-10 | 00:00:00 | 13,22 | 14,02 | 13,12 | 13,87 | 4.387.683 | | 2018-04-11 | 00:00:00 | 13,92 | 14,73 | 13,87 | 14,64 | 3.060.124 | | 2018-04-12 | 00:00:00 | 14,54 | 14,68 | 14,10 | 14,51 | 2.116.832 | | 2018-04-13 | 00:00:00 | 14,58 | 15,02 | 14,48 | 14,87 | 2.444.813 | | 2018-04-16 | 00:00:00 | 14,82 | 15,12 | 14,56 | 14,94 | 1.964.938 | | 2018-04-17 | 00:00:00 | 15,02 | 15,18 | 14,72 | 14,99 | 2.109.784 | | 2018-04-18 | 00:00:00 | 15,18 | 15,71 | 15,14 | 15,40 | 3.282.927 | | 2018-04-19 | 00:00:00 | 15,51 | 15,65 | 14,91 | 15,29 | 2.041.493 | | 2018-04-20 | 00:00:00 | 15,10 | 15,17 | 14,75 | 15,08 | 2.071.682 | | 2018-04-23 | 00:00:00 | 14,95 | 15,30 | 14,84 | 15,19 | 2.047.296 | | 2018-04-24 | 00:00:00 | 15,30 | 15,54 | 14,99 | 15,11 | 1.982.719 | | 2018-04-25 | 00:00:00 | 14,99 | 15,21 | 14,65 | 15,04 | 2.229.126 | | 2018-04-26 | 00:00:00 | 15,06 | 15,20 | 14,84 | 14,99 | 2.500.824 | | 2018-04-27 | 00:00:00 | 14,85 | 15,01 | 14,47 | 14,48 | 2.321.577 | | 2018-04-30 | 00:00:00 | 14,44 | 14,86 | 14,33 | 14,44 | 2.986.467 | | 2018-05-01 | 00:00:00 | 14,07 | 14,24 | 13,43 | 13,69 | 3.789.473 | | 2018-05-02 | 00:00:00 | 13,49 | 14,03 | 13,26 | 13,82 | 4.167.855 | | 2018-05-03 | 00:00:00 | 13,72 | 13,85 | 13,46 | 13,82 | 2.320.748 | | 2018-05-04 | 00:00:00 | 13,86 | 14,42 | 13,78 | 14,20 | 2.376.201 | | 2018-05-07 | 00:00:00 | 14,36 | 14,89 | 14,32 | 14,39 | 2.614.133 | | 2018-05-08 | 00:00:00 | 14,39 | 14,62 | 13,77 | 14,59 | 3.118.218 | | 2018-05-09 | 00:00:00 | 14,99 | 16,00 | 14,94 | 15,83 | 5.336.879 | | 2018-05-10 | 00:00:00 | 16,00 | 16,41 | 15,85 | 16,21 | 4.526.445 | | 2018-05-11 | 00:00:00 | 16,25 | 16,25 | 15,70 | 15,91 | 2.289.741 | | | << < 101 102 103 104 105 > >> |
|
