(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 | | 2002-01-31 | 00:00:00 | 17,44 | 18,10 | 17,36 | 18,03 | 950.500 | | 2002-02-01 | 00:00:00 | 18,03 | 18,55 | 17,79 | 18,07 | 10.008 | | 2002-02-04 | 00:00:00 | 17,97 | 18,00 | 17,30 | 17,48 | 564.300 | | 2002-02-05 | 00:00:00 | 17,49 | 17,49 | 16,82 | 16,91 | 1.480.400 | | 2002-02-06 | 00:00:00 | 17,14 | 17,70 | 17,00 | 17,33 | 1.310.200 | | 2002-02-07 | 00:00:00 | 16,85 | 17,10 | 16,65 | 16,65 | 703.900 | | 2002-02-08 | 00:00:00 | 16,65 | 16,91 | 16,28 | 16,89 | 1.172.900 | | 2002-02-11 | 00:00:00 | 16,70 | 17,79 | 16,57 | 17,65 | 1.043.900 | | 2002-02-12 | 00:00:00 | 17,51 | 17,75 | 17,15 | 17,31 | 614.500 | | 2002-02-13 | 00:00:00 | 17,26 | 17,79 | 16,95 | 17,49 | 649.100 | | 2002-02-14 | 00:00:00 | 17,64 | 17,94 | 17,32 | 17,64 | 636.000 | | 2002-02-15 | 00:00:00 | 17,67 | 17,98 | 17,40 | 17,63 | 638.600 | | 2002-02-19 | 00:00:00 | 17,50 | 17,73 | 17,10 | 17,44 | 826.500 | | 2002-02-20 | 00:00:00 | 17,50 | 17,64 | 17,05 | 17,28 | 490.200 | | 2002-02-21 | 00:00:00 | 17,53 | 18,33 | 17,52 | 18,11 | 1.039.400 | | 2002-02-22 | 00:00:00 | 18,12 | 18,95 | 17,80 | 18,62 | 1.171.300 | | 2002-02-25 | 00:00:00 | 18,95 | 19,38 | 18,82 | 19,11 | 1.387.400 | | 2002-02-26 | 00:00:00 | 19,11 | 19,11 | 18,58 | 18,82 | 1.376.700 | | 2002-02-27 | 00:00:00 | 18,85 | 19,00 | 18,30 | 18,40 | 1.384.600 | | 2002-02-28 | 00:00:00 | 18,75 | 19,09 | 18,52 | 18,65 | 1.134.300 | | 2002-03-01 | 00:00:00 | 18,90 | 19,00 | 18,47 | 18,79 | 874.800 | | 2002-03-04 | 00:00:00 | 18,90 | 19,46 | 18,80 | 19,41 | 1.243.900 | | 2002-03-05 | 00:00:00 | 19,40 | 19,75 | 19,25 | 19,55 | 1.280.700 | | 2002-03-06 | 00:00:00 | 19,42 | 20,26 | 18,86 | 20,20 | 1.934.600 | | 2002-03-07 | 00:00:00 | 21,25 | 21,60 | 20,55 | 20,76 | 2.721.300 | | 2002-03-08 | 00:00:00 | 20,56 | 20,70 | 20,00 | 20,50 | 1.602.800 | | 2002-03-11 | 00:00:00 | 20,75 | 21,34 | 20,75 | 21,23 | 1.476.700 | | 2002-03-12 | 00:00:00 | 20,98 | 21,66 | 20,70 | 21,60 | 1.436.100 | | 2002-03-13 | 00:00:00 | 21,70 | 22,15 | 21,44 | 21,51 | 3.350.200 | | 2002-03-14 | 00:00:00 | 21,25 | 21,26 | 20,65 | 20,88 | 1.336.200 | | 2002-03-15 | 00:00:00 | 21,30 | 22,10 | 21,13 | 21,86 | 1.655.200 | | 2002-03-18 | 00:00:00 | 21,88 | 22,75 | 21,75 | 22,47 | 1.408.600 | | 2002-03-19 | 00:00:00 | 22,80 | 23,25 | 22,36 | 23,25 | 1.422.200 | | 2002-03-20 | 00:00:00 | 22,75 | 23,50 | 22,55 | 22,70 | 1.789.300 | | 2002-03-21 | 00:00:00 | 22,20 | 23,10 | 22,20 | 23,07 | 1.136.400 | | 2002-03-22 | 00:00:00 | 22,10 | 22,40 | 21,71 | 21,79 | 1.346.600 | | 2002-03-25 | 00:00:00 | 21,60 | 22,28 | 21,60 | 21,80 | 759.500 | | 2002-03-26 | 00:00:00 | 21,80 | 22,06 | 21,32 | 21,75 | 735.100 | | 2002-03-27 | 00:00:00 | 22,20 | 23,12 | 22,17 | 23,12 | 1.479.000 | | 2002-03-28 | 00:00:00 | 22,98 | 23,25 | 22,71 | 23,04 | 945.000 | | 2002-04-01 | 00:00:00 | 23,40 | 23,60 | 22,92 | 23,17 | 1.962.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
