(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 | | 2018-07-10 | 00:00:00 | 16,40 | 16,80 | 16,24 | 16,45 | 1.710.793 | | 2018-07-11 | 00:00:00 | 16,03 | 16,42 | 15,72 | 15,87 | 1.658.177 | | 2018-07-12 | 00:00:00 | 16,18 | 16,32 | 15,60 | 15,97 | 2.287.989 | | 2018-07-13 | 00:00:00 | 16,01 | 16,48 | 15,91 | 16,37 | 2.166.818 | | 2018-07-16 | 00:00:00 | 15,88 | 16,12 | 15,53 | 15,92 | 2.899.916 | | 2018-07-17 | 00:00:00 | 15,78 | 15,89 | 15,05 | 15,20 | 3.062.377 | | 2018-07-18 | 00:00:00 | 15,10 | 15,14 | 14,73 | 14,91 | 2.144.140 | | 2018-07-19 | 00:00:00 | 14,84 | 15,09 | 14,73 | 14,78 | 1.319.929 | | 2018-07-20 | 00:00:00 | 14,77 | 14,86 | 14,27 | 14,32 | 1.913.723 | | 2018-07-23 | 00:00:00 | 14,41 | 14,46 | 14,12 | 14,22 | 1.741.845 | | 2018-07-24 | 00:00:00 | 14,35 | 14,65 | 14,11 | 14,12 | 1.577.208 | | 2018-07-25 | 00:00:00 | 14,19 | 14,24 | 13,89 | 14,21 | 1.678.112 | | 2018-07-26 | 00:00:00 | 14,17 | 14,62 | 13,99 | 14,36 | 2.008.189 | | 2018-07-27 | 00:00:00 | 14,24 | 14,69 | 14,16 | 14,25 | 1.865.964 | | 2018-07-30 | 00:00:00 | 14,53 | 14,95 | 14,44 | 14,58 | 1.958.693 | | 2018-07-31 | 00:00:00 | 14,51 | 14,66 | 14,25 | 14,48 | 3.146.768 | | 2018-08-01 | 00:00:00 | 14,30 | 14,54 | 13,31 | 13,52 | 4.117.669 | | 2018-08-02 | 00:00:00 | 13,35 | 13,89 | 13,22 | 13,66 | 3.754.961 | | 2018-08-03 | 00:00:00 | 14,10 | 14,54 | 13,63 | 13,85 | 2.889.077 | | 2018-08-06 | 00:00:00 | 13,93 | 13,98 | 13,70 | 13,82 | 1.881.036 | | 2018-08-07 | 00:00:00 | 14,06 | 14,14 | 13,59 | 13,61 | 2.747.937 | | 2018-08-08 | 00:00:00 | 13,47 | 13,63 | 13,18 | 13,54 | 2.951.198 | | 2018-08-09 | 00:00:00 | 13,50 | 13,51 | 12,99 | 13,30 | 2.821.434 | | 2018-08-10 | 00:00:00 | 13,29 | 13,50 | 13,12 | 13,45 | 2.152.820 | | 2018-08-13 | 00:00:00 | 13,38 | 13,38 | 12,84 | 12,86 | 2.397.054 | | 2018-08-14 | 00:00:00 | 12,99 | 13,27 | 12,82 | 12,96 | 1.616.173 | | 2018-08-15 | 00:00:00 | 12,77 | 12,81 | 12,03 | 12,50 | 3.431.723 | | 2018-08-16 | 00:00:00 | 12,59 | 13,04 | 12,59 | 12,85 | 2.858.630 | | 2018-08-17 | 00:00:00 | 12,91 | 13,11 | 12,83 | 12,98 | 2.033.887 | | 2018-08-20 | 00:00:00 | 12,97 | 13,59 | 12,97 | 13,46 | 1.801.196 | | 2018-08-21 | 00:00:00 | 13,72 | 13,96 | 13,63 | 13,70 | 1.893.001 | | 2018-08-22 | 00:00:00 | 14,02 | 14,25 | 13,80 | 13,88 | 3.747.996 | | 2018-08-23 | 00:00:00 | 13,79 | 13,89 | 13,64 | 13,77 | 2.652.593 | | 2018-08-24 | 00:00:00 | 14,02 | 14,22 | 13,87 | 14,09 | 2.385.144 | | 2018-08-27 | 00:00:00 | 14,16 | 14,42 | 14,06 | 14,13 | 1.865.534 | | 2018-08-28 | 00:00:00 | 14,15 | 14,41 | 13,82 | 13,85 | 2.017.562 | | 2018-08-29 | 00:00:00 | 13,87 | 14,33 | 13,82 | 14,26 | 1.542.324 | | 2018-08-30 | 00:00:00 | 14,30 | 14,33 | 13,86 | 13,94 | 1.491.824 | | 2018-08-31 | 00:00:00 | 13,81 | 14,06 | 13,51 | 14,04 | 1.306.006 | | 2018-09-04 | 00:00:00 | 14,14 | 14,30 | 13,80 | 14,27 | 4.510.637 | | 2018-09-05 | 00:00:00 | 14,13 | 14,61 | 13,94 | 14,50 | 4.108.937 | | | << < 101 102 103 104 105 > >> |
|
