(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 13,72 | 14,09 | 13,50 | 13,92 | 1.294.900 | | 2001-10-08 | 00:00:00 | 13,82 | 14,34 | 13,39 | 13,67 | 951.000 | | 2001-10-09 | 00:00:00 | 13,90 | 14,25 | 13,66 | 14,01 | 632.300 | | 2001-10-10 | 00:00:00 | 14,20 | 15,05 | 14,10 | 15,00 | 1.453.800 | | 2001-10-11 | 00:00:00 | 15,00 | 15,22 | 14,51 | 14,87 | 1.900.500 | | 2001-10-12 | 00:00:00 | 14,97 | 15,38 | 14,65 | 14,87 | 1.427.500 | | 2001-10-15 | 00:00:00 | 15,15 | 15,27 | 14,36 | 14,56 | 1.522.800 | | 2001-10-16 | 00:00:00 | 14,56 | 15,64 | 14,36 | 15,21 | 1.324.900 | | 2001-10-17 | 00:00:00 | 15,70 | 16,01 | 15,25 | 15,50 | 2.294.300 | | 2001-10-18 | 00:00:00 | 15,40 | 15,41 | 14,70 | 14,89 | 1.032.900 | | 2001-10-19 | 00:00:00 | 15,09 | 15,49 | 14,52 | 15,46 | 1.778.900 | | 2001-10-22 | 00:00:00 | 15,56 | 16,08 | 15,22 | 15,91 | 972.300 | | 2001-10-23 | 00:00:00 | 15,86 | 16,85 | 15,61 | 16,29 | 1.577.100 | | 2001-10-24 | 00:00:00 | 16,14 | 16,45 | 15,62 | 16,04 | 1.109.600 | | 2001-10-25 | 00:00:00 | 16,05 | 17,50 | 16,05 | 17,50 | 1.329.700 | | 2001-10-26 | 00:00:00 | 18,40 | 18,80 | 18,15 | 18,25 | 2.631.500 | | 2001-10-29 | 00:00:00 | 18,00 | 18,92 | 17,95 | 18,20 | 2.420.300 | | 2001-10-30 | 00:00:00 | 18,20 | 18,20 | 17,10 | 17,15 | 1.689.200 | | 2001-10-31 | 00:00:00 | 17,45 | 17,56 | 16,60 | 16,89 | 1.530.800 | | 2001-11-01 | 00:00:00 | 16,79 | 17,30 | 16,30 | 16,97 | 1.287.800 | | 2001-11-02 | 00:00:00 | 16,95 | 16,95 | 16,27 | 16,41 | 968.500 | | 2001-11-05 | 00:00:00 | 16,14 | 16,75 | 15,66 | 15,71 | 1.298.400 | | 2001-11-06 | 00:00:00 | 15,43 | 15,92 | 15,11 | 15,91 | 972.500 | | 2001-11-07 | 00:00:00 | 15,66 | 16,85 | 15,61 | 16,65 | 2.000.000 | | 2001-11-08 | 00:00:00 | 16,80 | 17,70 | 16,80 | 17,12 | 1.796.600 | | 2001-11-09 | 00:00:00 | 17,50 | 17,90 | 17,26 | 17,84 | 1.172.600 | | 2001-11-12 | 00:00:00 | 17,70 | 18,06 | 17,14 | 18,02 | 1.186.400 | | 2001-11-13 | 00:00:00 | 18,29 | 18,66 | 17,73 | 18,33 | 1.073.600 | | 2001-11-14 | 00:00:00 | 17,73 | 17,73 | 16,76 | 16,78 | 1.488.800 | | 2001-11-15 | 00:00:00 | 16,00 | 16,00 | 14,39 | 14,87 | 3.062.300 | | 2001-11-16 | 00:00:00 | 14,88 | 15,28 | 14,61 | 15,23 | 2.002.500 | | 2001-11-19 | 00:00:00 | 14,85 | 15,90 | 14,53 | 15,38 | 1.657.200 | | 2001-11-20 | 00:00:00 | 16,20 | 16,75 | 16,10 | 16,25 | 1.499.800 | | 2001-11-21 | 00:00:00 | 16,00 | 16,54 | 15,67 | 15,75 | 1.531.300 | | 2001-11-23 | 00:00:00 | 15,75 | 16,32 | 15,31 | 16,18 | 536.200 | | 2001-11-26 | 00:00:00 | 15,85 | 16,00 | 15,51 | 15,70 | 742.400 | | 2001-11-27 | 00:00:00 | 15,71 | 16,50 | 15,55 | 16,04 | 1.104.600 | | 2001-11-28 | 00:00:00 | 15,96 | 16,21 | 15,61 | 15,74 | 1.118.900 | | 2001-11-29 | 00:00:00 | 15,74 | 16,25 | 15,25 | 16,25 | 911.900 | | 2001-11-30 | 00:00:00 | 16,25 | 16,67 | 15,93 | 16,34 | 775.100 | | 2001-12-03 | 00:00:00 | 16,34 | 17,10 | 16,04 | 16,56 | 949.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
