(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-12-03 | 00:00:00 | 16,34 | 17,10 | 16,04 | 16,56 | 949.000 | 2001-12-04 | 00:00:00 | 16,46 | 17,18 | 16,17 | 17,09 | 1.013.100 | 2001-12-05 | 00:00:00 | 17,59 | 18,05 | 17,58 | 17,99 | 1.444.700 | 2001-12-06 | 00:00:00 | 17,79 | 17,93 | 16,88 | 17,18 | 1.158.300 | 2001-12-07 | 00:00:00 | 17,10 | 17,42 | 16,56 | 17,35 | 840.000 | 2001-12-10 | 00:00:00 | 16,91 | 17,49 | 16,89 | 17,00 | 516.300 | 2001-12-11 | 00:00:00 | 17,00 | 17,29 | 16,85 | 17,21 | 1.323.300 | 2001-12-12 | 00:00:00 | 17,26 | 17,50 | 16,98 | 17,26 | 1.253.000 | 2001-12-13 | 00:00:00 | 17,05 | 17,54 | 16,88 | 17,20 | 1.112.600 | 2001-12-14 | 00:00:00 | 17,21 | 18,00 | 17,02 | 17,68 | 974.700 | 2001-12-17 | 00:00:00 | 17,60 | 17,85 | 17,26 | 17,40 | 931.400 | 2001-12-18 | 00:00:00 | 17,40 | 17,79 | 17,25 | 17,78 | 891.900 | 2001-12-19 | 00:00:00 | 17,78 | 18,83 | 17,78 | 18,67 | 1.051.000 | 2001-12-20 | 00:00:00 | 18,67 | 19,10 | 18,24 | 18,44 | 1.209.300 | 2001-12-21 | 00:00:00 | 18,45 | 18,73 | 18,25 | 18,46 | 1.537.200 | 2001-12-24 | 00:00:00 | 18,84 | 19,03 | 18,50 | 18,93 | 453.200 | 2001-12-26 | 00:00:00 | 19,09 | 19,98 | 19,09 | 19,70 | 1.211.800 | 2001-12-27 | 00:00:00 | 19,60 | 19,60 | 19,10 | 19,37 | 977.100 | 2001-12-28 | 00:00:00 | 19,18 | 20,14 | 18,98 | 19,43 | 1.689.500 | 2001-12-31 | 00:00:00 | 19,35 | 19,84 | 19,10 | 19,37 | 1.114.300 | 2002-01-02 | 00:00:00 | 19,20 | 19,21 | 18,33 | 18,34 | 1.574.100 | 2002-01-03 | 00:00:00 | 18,30 | 18,81 | 18,05 | 18,06 | 1.351.500 | 2002-01-04 | 00:00:00 | 18,60 | 18,79 | 18,02 | 18,52 | 1.284.900 | 2002-01-07 | 00:00:00 | 18,65 | 18,94 | 18,31 | 18,51 | 921.100 | 2002-01-08 | 00:00:00 | 18,51 | 18,51 | 18,01 | 18,02 | 565.300 | 2002-01-09 | 00:00:00 | 18,07 | 18,54 | 17,86 | 18,31 | 1.572.400 | 2002-01-10 | 00:00:00 | 18,31 | 18,36 | 17,65 | 17,71 | 800.500 | 2002-01-11 | 00:00:00 | 17,61 | 17,65 | 17,00 | 17,00 | 1.105.500 | 2002-01-14 | 00:00:00 | 16,60 | 16,90 | 16,37 | 16,50 | 1.313.200 | 2002-01-15 | 00:00:00 | 16,60 | 17,30 | 16,60 | 17,25 | 1.397.700 | 2002-01-16 | 00:00:00 | 17,06 | 17,07 | 16,50 | 16,65 | 1.006.700 | 2002-01-17 | 00:00:00 | 16,80 | 16,87 | 16,10 | 16,51 | 1.177.600 | 2002-01-18 | 00:00:00 | 17,20 | 17,20 | 16,40 | 16,50 | 1.862.100 | 2002-01-22 | 00:00:00 | 16,55 | 16,83 | 16,09 | 16,11 | 1.318.600 | 2002-01-23 | 00:00:00 | 16,10 | 16,86 | 16,04 | 16,86 | 1.711.500 | 2002-01-24 | 00:00:00 | 16,80 | 17,61 | 16,66 | 17,60 | 1.684.800 | 2002-01-25 | 00:00:00 | 17,61 | 17,93 | 17,31 | 17,71 | 1.603.500 | 2002-01-28 | 00:00:00 | 17,71 | 17,75 | 17,06 | 17,21 | 1.279.300 | 2002-01-29 | 00:00:00 | 17,21 | 17,30 | 16,62 | 16,92 | 1.068.400 | 2002-01-30 | 00:00:00 | 16,72 | 17,44 | 16,45 | 17,44 | 1.125.100 | 2002-01-31 | 00:00:00 | 17,44 | 18,10 | 17,36 | 18,03 | 950.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|