(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-10-31 | 00:00:00 | 15,28 | 16,54 | 15,28 | 15,91 | 3.748.110 | 2018-11-01 | 00:00:00 | 15,95 | 16,11 | 15,59 | 16,00 | 3.384.885 | 2018-11-02 | 00:00:00 | 16,12 | 16,39 | 15,71 | 15,99 | 1.822.534 | 2018-11-05 | 00:00:00 | 16,25 | 16,61 | 15,90 | 16,60 | 3.284.596 | 2018-11-06 | 00:00:00 | 16,59 | 16,90 | 16,21 | 16,73 | 2.100.947 | 2018-11-07 | 00:00:00 | 17,03 | 17,68 | 16,98 | 17,40 | 3.765.983 | 2018-11-08 | 00:00:00 | 17,19 | 17,23 | 16,36 | 16,47 | 2.146.045 | 2018-11-09 | 00:00:00 | 16,08 | 16,17 | 15,29 | 16,05 | 3.624.028 | 2018-11-12 | 00:00:00 | 16,29 | 16,40 | 14,99 | 15,04 | 1.897.751 | 2018-11-13 | 00:00:00 | 15,04 | 15,19 | 14,61 | 14,71 | 2.908.046 | 2018-11-14 | 00:00:00 | 15,22 | 15,41 | 14,51 | 14,94 | 3.278.209 | 2018-11-15 | 00:00:00 | 14,78 | 15,19 | 14,64 | 15,06 | 1.408.222 | 2018-11-16 | 00:00:00 | 15,12 | 15,31 | 14,33 | 14,81 | 1.982.303 | 2018-11-19 | 00:00:00 | 14,64 | 15,15 | 14,59 | 15,07 | 1.146.110 | 2018-11-20 | 00:00:00 | 14,67 | 14,72 | 13,99 | 14,33 | 2.282.859 | 2018-11-21 | 00:00:00 | 14,52 | 15,35 | 14,49 | 15,08 | 1.173.656 | 2018-11-23 | 00:00:00 | 14,48 | 14,58 | 14,02 | 14,40 | 1.006.890 | 2018-11-26 | 00:00:00 | 14,69 | 14,85 | 13,94 | 13,96 | 2.211.587 | 2018-11-27 | 00:00:00 | 13,90 | 14,27 | 13,80 | 14,00 | 1.445.629 | 2018-11-28 | 00:00:00 | 14,04 | 14,46 | 13,63 | 14,43 | 2.076.392 | 2018-11-29 | 00:00:00 | 14,49 | 14,76 | 14,06 | 14,10 | 1.793.132 | 2018-11-30 | 00:00:00 | 13,84 | 14,17 | 13,46 | 13,86 | 3.644.675 | 2018-12-03 | 00:00:00 | 14,35 | 14,37 | 13,69 | 14,36 | 1.721.642 | 2018-12-04 | 00:00:00 | 14,36 | 14,40 | 13,46 | 13,50 | 1.794.247 | | << < 101 102 103 104 105 > >> |
|