(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 | | 2018-09-05 | 00:00:00 | 14,13 | 14,61 | 13,94 | 14,50 | 4.108.937 | | 2018-09-06 | 00:00:00 | 14,62 | 14,70 | 14,06 | 14,19 | 2.871.592 | | 2018-09-07 | 00:00:00 | 14,27 | 14,89 | 14,00 | 14,86 | 3.219.250 | | 2018-09-10 | 00:00:00 | 14,99 | 15,48 | 14,93 | 15,20 | 3.290.460 | | 2018-09-11 | 00:00:00 | 15,13 | 15,85 | 15,13 | 15,80 | 3.886.218 | | 2018-09-12 | 00:00:00 | 16,02 | 16,27 | 15,59 | 15,94 | 3.389.973 | | 2018-09-13 | 00:00:00 | 15,85 | 16,12 | 15,73 | 16,03 | 3.055.121 | | 2018-09-14 | 00:00:00 | 16,12 | 16,32 | 15,84 | 15,89 | 3.638.308 | | 2018-09-17 | 00:00:00 | 16,05 | 16,06 | 15,64 | 15,69 | 1.959.815 | | 2018-09-18 | 00:00:00 | 15,97 | 16,30 | 15,84 | 16,24 | 3.548.434 | | 2018-09-19 | 00:00:00 | 16,45 | 17,54 | 16,41 | 16,74 | 5.966.390 | | 2018-09-20 | 00:00:00 | 17,27 | 17,54 | 16,51 | 17,48 | 7.048.030 | | 2018-09-21 | 00:00:00 | 17,29 | 18,11 | 17,29 | 18,02 | 8.540.826 | | 2018-09-24 | 00:00:00 | 18,61 | 19,12 | 18,04 | 18,90 | 7.209.653 | | 2018-09-25 | 00:00:00 | 19,19 | 19,30 | 18,32 | 18,47 | 5.110.380 | | 2018-09-26 | 00:00:00 | 18,30 | 18,51 | 17,89 | 18,22 | 3.724.768 | | 2018-09-27 | 00:00:00 | 18,47 | 18,63 | 18,20 | 18,50 | 2.718.773 | | 2018-09-28 | 00:00:00 | 18,46 | 19,05 | 18,49 | 19,00 | 921.908 | | 2018-10-01 | 00:00:00 | 18,98 | 19,01 | 18,63 | 18,86 | 3.057.233 | | 2018-10-02 | 00:00:00 | 18,87 | 18,95 | 18,27 | 18,82 | 2.030.166 | | 2018-10-03 | 00:00:00 | 18,89 | 19,21 | 18,72 | 19,08 | 3.055.715 | | 2018-10-04 | 00:00:00 | 18,93 | 19,03 | 18,28 | 18,52 | 2.329.443 | | 2018-10-05 | 00:00:00 | 18,56 | 18,83 | 18,35 | 18,78 | 2.618.648 | | 2018-10-08 | 00:00:00 | 18,47 | 19,68 | 18,41 | 19,65 | 12.429.925 | | 2018-10-09 | 00:00:00 | 19,69 | 20,87 | 19,46 | 20,70 | 7.698.257 | | 2018-10-10 | 00:00:00 | 20,77 | 20,77 | 18,78 | 18,80 | 6.731.695 | | 2018-10-11 | 00:00:00 | 18,35 | 19,46 | 18,29 | 18,60 | 5.779.596 | | 2018-10-12 | 00:00:00 | 19,14 | 19,42 | 18,78 | 18,92 | 5.934.639 | | 2018-10-15 | 00:00:00 | 18,91 | 19,58 | 18,71 | 19,42 | 3.325.997 | | 2018-10-16 | 00:00:00 | 19,61 | 19,62 | 19,04 | 19,32 | 2.275.209 | | 2018-10-17 | 00:00:00 | 19,14 | 19,32 | 18,79 | 19,05 | 3.025.815 | | 2018-10-18 | 00:00:00 | 18,71 | 18,74 | 17,95 | 18,03 | 3.839.913 | | 2018-10-19 | 00:00:00 | 18,04 | 18,72 | 17,94 | 17,95 | 2.897.427 | | 2018-10-22 | 00:00:00 | 17,94 | 18,18 | 17,75 | 17,87 | 2.621.596 | | 2018-10-23 | 00:00:00 | 17,28 | 17,32 | 16,66 | 17,02 | 3.287.218 | | 2018-10-24 | 00:00:00 | 17,17 | 17,40 | 16,03 | 16,05 | 3.760.280 | | 2018-10-25 | 00:00:00 | 16,36 | 16,69 | 16,23 | 16,47 | 2.936.894 | | 2018-10-26 | 00:00:00 | 16,05 | 16,66 | 15,74 | 16,17 | 3.026.780 | | 2018-10-29 | 00:00:00 | 16,29 | 16,29 | 15,41 | 15,53 | 4.071.472 | | 2018-10-30 | 00:00:00 | 15,32 | 15,95 | 15,06 | 15,86 | 5.574.676 | | 2018-10-31 | 00:00:00 | 15,28 | 16,54 | 15,28 | 15,91 | 3.748.110 | | | << < 101 102 103 104 105 > >> |
|
