(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 18,00 | 18,64 | 17,98 | 18,27 | 1.684.700 | | 2001-08-06 | 00:00:00 | 18,28 | 18,70 | 18,01 | 18,02 | 622.500 | | 2001-08-07 | 00:00:00 | 18,20 | 18,42 | 17,97 | 18,00 | 1.411.200 | | 2001-08-08 | 00:00:00 | 18,10 | 18,24 | 17,00 | 17,01 | 1.981.200 | | 2001-08-09 | 00:00:00 | 17,02 | 17,64 | 16,67 | 17,02 | 1.722.600 | | 2001-08-10 | 00:00:00 | 17,25 | 17,50 | 16,90 | 16,96 | 2.368.900 | | 2001-08-13 | 00:00:00 | 17,30 | 17,30 | 16,88 | 16,98 | 1.279.800 | | 2001-08-14 | 00:00:00 | 16,98 | 17,14 | 16,80 | 17,00 | 1.284.600 | | 2001-08-15 | 00:00:00 | 17,10 | 17,89 | 17,06 | 17,80 | 2.952.100 | | 2001-08-16 | 00:00:00 | 18,05 | 18,10 | 17,21 | 17,35 | 1.481.400 | | 2001-08-17 | 00:00:00 | 17,20 | 17,44 | 16,91 | 17,20 | 957.000 | | 2001-08-20 | 00:00:00 | 16,91 | 17,30 | 16,77 | 16,90 | 611.800 | | 2001-08-21 | 00:00:00 | 17,10 | 17,34 | 16,81 | 16,96 | 908.300 | | 2001-08-22 | 00:00:00 | 17,24 | 17,68 | 16,55 | 16,68 | 1.996.600 | | 2001-08-23 | 00:00:00 | 16,75 | 16,75 | 16,06 | 16,25 | 900.900 | | 2001-08-24 | 00:00:00 | 16,30 | 16,43 | 16,25 | 16,36 | 673.000 | | 2001-08-27 | 00:00:00 | 16,55 | 16,84 | 16,45 | 16,52 | 551.800 | | 2001-08-28 | 00:00:00 | 16,50 | 16,50 | 16,00 | 16,18 | 1.268.400 | | 2001-08-29 | 00:00:00 | 16,30 | 16,41 | 15,85 | 15,99 | 1.194.700 | | 2001-08-30 | 00:00:00 | 16,00 | 16,05 | 15,23 | 15,23 | 1.642.700 | | 2001-08-31 | 00:00:00 | 15,25 | 15,59 | 15,24 | 15,55 | 1.106.400 | | 2001-09-04 | 00:00:00 | 16,05 | 16,30 | 15,60 | 16,01 | 1.389.100 | | 2001-09-05 | 00:00:00 | 15,90 | 15,98 | 15,40 | 15,53 | 1.394.500 | | 2001-09-06 | 00:00:00 | 15,52 | 16,14 | 15,39 | 15,84 | 1.583.100 | | 2001-09-07 | 00:00:00 | 16,00 | 16,00 | 15,50 | 15,66 | 917.800 | | 2001-09-10 | 00:00:00 | 15,76 | 16,00 | 15,56 | 15,92 | 824.000 | | 2001-09-17 | 00:00:00 | 15,92 | 16,20 | 14,47 | 14,80 | 1.238.100 | | 2001-09-18 | 00:00:00 | 14,30 | 14,80 | 13,75 | 14,07 | 2.038.900 | | 2001-09-19 | 00:00:00 | 14,53 | 14,53 | 13,00 | 13,37 | 2.504.600 | | 2001-09-20 | 00:00:00 | 13,00 | 13,69 | 12,55 | 12,75 | 1.356.800 | | 2001-09-21 | 00:00:00 | 12,00 | 13,40 | 11,65 | 12,95 | 1.669.300 | | 2001-09-24 | 00:00:00 | 12,75 | 12,87 | 12,28 | 12,55 | 965.300 | | 2001-09-25 | 00:00:00 | 12,52 | 12,61 | 11,87 | 11,97 | 1.789.600 | | 2001-09-26 | 00:00:00 | 12,00 | 12,05 | 11,55 | 11,75 | 1.377.100 | | 2001-09-27 | 00:00:00 | 11,65 | 12,00 | 11,10 | 12,00 | 2.394.300 | | 2001-09-28 | 00:00:00 | 12,05 | 12,63 | 12,05 | 12,38 | 2.430.800 | | 2001-10-01 | 00:00:00 | 12,38 | 12,47 | 12,01 | 12,05 | 1.203.900 | | 2001-10-02 | 00:00:00 | 12,35 | 12,39 | 11,75 | 12,13 | 1.854.700 | | 2001-10-03 | 00:00:00 | 12,03 | 12,90 | 11,66 | 12,67 | 1.195.900 | | 2001-10-04 | 00:00:00 | 12,80 | 13,83 | 12,80 | 13,72 | 2.173.500 | | 2001-10-05 | 00:00:00 | 13,72 | 14,09 | 13,50 | 13,92 | 1.294.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
