(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 | | 2002-04-01 | 00:00:00 | 23,40 | 23,60 | 22,92 | 23,17 | 1.962.400 | | 2002-04-02 | 00:00:00 | 23,20 | 23,48 | 23,01 | 23,13 | 1.728.800 | | 2002-04-03 | 00:00:00 | 22,15 | 22,50 | 21,90 | 22,50 | 2.296.900 | | 2002-04-04 | 00:00:00 | 22,54 | 22,60 | 21,45 | 21,79 | 1.743.300 | | 2002-04-05 | 00:00:00 | 21,85 | 22,00 | 21,24 | 21,61 | 1.178.700 | | 2002-04-08 | 00:00:00 | 22,35 | 22,50 | 21,82 | 22,15 | 1.386.100 | | 2002-04-09 | 00:00:00 | 22,00 | 22,15 | 21,40 | 21,40 | 1.062.500 | | 2002-04-10 | 00:00:00 | 21,20 | 22,10 | 21,19 | 21,77 | 1.070.100 | | 2002-04-11 | 00:00:00 | 21,52 | 21,96 | 21,00 | 21,82 | 931.000 | | 2002-04-12 | 00:00:00 | 21,25 | 21,40 | 20,20 | 20,89 | 2.802.000 | | 2002-04-15 | 00:00:00 | 21,95 | 22,55 | 21,86 | 22,38 | 2.357.700 | | 2002-04-16 | 00:00:00 | 22,90 | 23,38 | 22,55 | 23,30 | 2.040.600 | | 2002-04-17 | 00:00:00 | 24,00 | 24,60 | 23,82 | 24,51 | 2.774.700 | | 2002-04-18 | 00:00:00 | 24,52 | 25,23 | 23,98 | 24,93 | 2.292.100 | | 2002-04-19 | 00:00:00 | 24,93 | 25,45 | 24,50 | 25,43 | 2.391.800 | | 2002-04-22 | 00:00:00 | 25,00 | 25,35 | 24,25 | 24,75 | 2.776.600 | | 2002-04-23 | 00:00:00 | 24,25 | 25,29 | 24,25 | 25,15 | 1.108.200 | | 2002-04-24 | 00:00:00 | 24,70 | 25,25 | 24,50 | 24,77 | 1.267.200 | | 2002-04-25 | 00:00:00 | 24,84 | 25,76 | 24,65 | 25,73 | 1.672.600 | | 2002-04-26 | 00:00:00 | 25,74 | 26,07 | 25,50 | 25,97 | 1.269.100 | | 2002-04-29 | 00:00:00 | 25,85 | 26,00 | 25,60 | 25,78 | 794.200 | | 2002-04-30 | 00:00:00 | 25,55 | 26,05 | 25,30 | 25,38 | 1.189.300 | | 2002-05-01 | 00:00:00 | 25,12 | 26,07 | 25,04 | 26,03 | 1.419.000 | | 2002-05-02 | 00:00:00 | 25,98 | 26,45 | 25,65 | 26,41 | 1.429.400 | | 2002-05-03 | 00:00:00 | 26,51 | 27,03 | 26,27 | 26,60 | 1.304.700 | | 2002-05-06 | 00:00:00 | 26,10 | 26,10 | 24,96 | 24,99 | 1.057.100 | | 2002-05-07 | 00:00:00 | 24,95 | 25,03 | 24,01 | 24,49 | 1.426.800 | | 2002-05-08 | 00:00:00 | 25,20 | 25,93 | 25,19 | 25,77 | 1.044.800 | | 2002-05-09 | 00:00:00 | 25,68 | 25,90 | 25,24 | 25,25 | 712.700 | | 2002-05-10 | 00:00:00 | 25,68 | 26,30 | 25,56 | 26,12 | 1.286.000 | | 2002-05-13 | 00:00:00 | 26,10 | 26,85 | 25,90 | 26,84 | 1.226.600 | | 2002-05-14 | 00:00:00 | 26,62 | 26,84 | 26,02 | 26,32 | 1.807.700 | | 2002-05-15 | 00:00:00 | 26,20 | 26,21 | 24,89 | 25,17 | 1.612.300 | | 2002-05-16 | 00:00:00 | 25,40 | 25,81 | 25,31 | 25,73 | 1.229.600 | | 2002-05-17 | 00:00:00 | 25,65 | 25,65 | 24,60 | 25,02 | 1.083.700 | | 2002-05-20 | 00:00:00 | 24,55 | 25,36 | 24,49 | 25,18 | 647.000 | | 2002-05-21 | 00:00:00 | 25,00 | 25,25 | 24,79 | 24,88 | 717.000 | | 2002-05-22 | 00:00:00 | 24,88 | 25,68 | 24,51 | 25,63 | 1.163.300 | | 2002-05-23 | 00:00:00 | 26,01 | 26,60 | 25,91 | 25,99 | 1.656.900 | | 2002-05-24 | 00:00:00 | 25,93 | 26,00 | 25,55 | 25,92 | 808.600 | | 2002-05-28 | 00:00:00 | 26,33 | 26,62 | 26,11 | 26,45 | 1.490.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
