(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-05-11 | 00:00:00 | 16,25 | 16,25 | 15,70 | 15,91 | 2.289.741 | | 2018-05-14 | 00:00:00 | 16,02 | 16,24 | 15,96 | 16,10 | 1.725.294 | | 2018-05-15 | 00:00:00 | 16,10 | 16,57 | 15,99 | 16,53 | 3.489.528 | | 2018-05-16 | 00:00:00 | 16,50 | 16,60 | 16,20 | 16,53 | 2.685.086 | | 2018-05-17 | 00:00:00 | 16,65 | 17,11 | 16,56 | 16,74 | 3.280.016 | | 2018-05-18 | 00:00:00 | 16,71 | 16,76 | 16,44 | 16,71 | 2.064.979 | | 2018-05-21 | 00:00:00 | 16,90 | 16,94 | 16,53 | 16,70 | 1.539.712 | | 2018-05-22 | 00:00:00 | 16,72 | 17,13 | 16,21 | 16,35 | 3.218.554 | | 2018-05-23 | 00:00:00 | 16,13 | 16,18 | 15,60 | 16,13 | 2.932.266 | | 2018-05-24 | 00:00:00 | 15,88 | 16,20 | 15,64 | 16,08 | 2.228.740 | | 2018-05-25 | 00:00:00 | 15,52 | 15,62 | 14,96 | 15,20 | 2.691.590 | | 2018-05-29 | 00:00:00 | 14,94 | 15,48 | 14,89 | 15,03 | 2.654.207 | | 2018-05-30 | 00:00:00 | 15,18 | 15,68 | 15,16 | 15,45 | 2.713.481 | | 2018-05-31 | 00:00:00 | 15,25 | 15,82 | 15,12 | 15,60 | 2.552.989 | | 2018-06-01 | 00:00:00 | 15,56 | 15,86 | 15,44 | 15,71 | 395.019 | | 2018-06-04 | 00:00:00 | 15,85 | 15,96 | 15,26 | 15,49 | 1.687.788 | | 2018-06-05 | 00:00:00 | 15,35 | 15,86 | 15,23 | 15,70 | 1.793.473 | | 2018-06-06 | 00:00:00 | 15,74 | 15,99 | 15,65 | 15,86 | 1.284.661 | | 2018-06-07 | 00:00:00 | 16,07 | 16,47 | 15,97 | 16,29 | 2.220.068 | | 2018-06-08 | 00:00:00 | 16,33 | 16,53 | 16,13 | 16,32 | 2.862.256 | | 2018-06-11 | 00:00:00 | 16,27 | 16,51 | 16,14 | 16,38 | 1.818.344 | | 2018-06-12 | 00:00:00 | 16,32 | 16,39 | 15,41 | 15,44 | 1.784.844 | | 2018-06-13 | 00:00:00 | 15,28 | 15,35 | 15,05 | 15,21 | 2.992.477 | | 2018-06-14 | 00:00:00 | 15,38 | 15,44 | 15,04 | 15,39 | 2.617.462 | | 2018-06-15 | 00:00:00 | 15,22 | 15,26 | 14,38 | 14,64 | 4.253.769 | | 2018-06-18 | 00:00:00 | 14,56 | 15,05 | 14,39 | 14,66 | 2.719.404 | | 2018-06-19 | 00:00:00 | 14,31 | 14,56 | 14,21 | 14,54 | 1.818.025 | | 2018-06-20 | 00:00:00 | 14,67 | 14,81 | 14,38 | 14,74 | 2.086.768 | | 2018-06-21 | 00:00:00 | 14,59 | 14,73 | 14,03 | 14,10 | 1.824.138 | | 2018-06-22 | 00:00:00 | 14,98 | 15,45 | 14,96 | 15,23 | 5.268.528 | | 2018-06-25 | 00:00:00 | 15,19 | 15,39 | 14,47 | 14,65 | 2.950.867 | | 2018-06-26 | 00:00:00 | 14,74 | 15,09 | 14,31 | 15,01 | 2.467.327 | | 2018-06-27 | 00:00:00 | 15,39 | 16,36 | 15,27 | 16,12 | 2.326.751 | | 2018-06-28 | 00:00:00 | 16,19 | 16,52 | 15,88 | 15,96 | 2.472.497 | | 2018-06-29 | 00:00:00 | 15,97 | 16,61 | 15,97 | 16,22 | 2.175.765 | | 2018-07-02 | 00:00:00 | 15,77 | 16,05 | 15,41 | 15,48 | 1.810.373 | | 2018-07-03 | 00:00:00 | 15,88 | 16,16 | 15,30 | 15,38 | 1.277.440 | | 2018-07-05 | 00:00:00 | 15,59 | 15,71 | 15,01 | 15,12 | 2.531.772 | | 2018-07-06 | 00:00:00 | 15,00 | 15,51 | 14,77 | 15,47 | 1.594.240 | | 2018-07-09 | 00:00:00 | 15,65 | 16,39 | 15,65 | 16,23 | 1.906.220 | | 2018-07-10 | 00:00:00 | 16,40 | 16,80 | 16,24 | 16,45 | 1.710.793 | | | << < 101 102 103 104 105 > >> |
|
