(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 | 2002-05-28 | 00:00:00 | 26,33 | 26,62 | 26,11 | 26,45 | 1.490.700 | 2002-05-29 | 00:00:00 | 26,25 | 26,25 | 25,55 | 25,97 | 1.708.300 | 2002-05-30 | 00:00:00 | 25,40 | 25,97 | 24,98 | 25,38 | 1.238.900 | 2002-05-31 | 00:00:00 | 25,60 | 25,99 | 25,13 | 25,70 | 1.021.200 | 2002-06-03 | 00:00:00 | 25,60 | 25,60 | 24,09 | 24,30 | 1.778.100 | 2002-06-04 | 00:00:00 | 24,32 | 24,75 | 23,08 | 23,64 | 1.584.400 | 2002-06-05 | 00:00:00 | 23,10 | 23,20 | 22,15 | 22,77 | 2.969.900 | 2002-06-06 | 00:00:00 | 23,40 | 23,63 | 22,10 | 22,95 | 2.072.400 | 2002-06-07 | 00:00:00 | 22,70 | 23,77 | 22,40 | 23,59 | 1.285.200 | 2002-06-10 | 00:00:00 | 23,70 | 23,78 | 22,26 | 22,49 | 2.047.700 | 2002-06-11 | 00:00:00 | 22,60 | 22,60 | 21,21 | 21,32 | 1.364.900 | 2002-06-12 | 00:00:00 | 21,57 | 22,05 | 21,13 | 21,80 | 1.363.200 | 2002-06-13 | 00:00:00 | 22,05 | 22,65 | 21,40 | 22,05 | 1.880.300 | 2002-06-14 | 00:00:00 | 22,05 | 22,59 | 21,26 | 22,50 | 1.587.700 | 2002-06-17 | 00:00:00 | 23,00 | 23,49 | 22,90 | 23,24 | 1.175.400 | 2002-06-18 | 00:00:00 | 23,25 | 23,50 | 22,90 | 23,06 | 1.043.200 | 2002-06-19 | 00:00:00 | 23,04 | 23,47 | 22,55 | 22,82 | 665.400 | 2002-06-20 | 00:00:00 | 22,97 | 23,50 | 22,46 | 22,77 | 1.142.500 | 2002-06-21 | 00:00:00 | 23,30 | 23,30 | 21,83 | 22,25 | 1.637.300 | 2002-06-24 | 00:00:00 | 22,60 | 22,97 | 21,94 | 22,86 | 785.100 | 2002-06-25 | 00:00:00 | 23,45 | 23,60 | 22,62 | 22,87 | 1.137.300 | 2002-06-26 | 00:00:00 | 22,77 | 22,80 | 21,81 | 22,69 | 955.500 | 2002-06-27 | 00:00:00 | 22,85 | 23,12 | 22,10 | 22,25 | 1.876.000 | 2002-06-28 | 00:00:00 | 22,25 | 22,61 | 21,45 | 21,45 | 1.092.700 | 2002-07-01 | 00:00:00 | 21,55 | 21,85 | 20,90 | 21,23 | 1.001.900 | 2002-07-02 | 00:00:00 | 21,45 | 21,54 | 20,10 | 20,33 | 1.990.300 | 2002-07-03 | 00:00:00 | 20,30 | 21,19 | 19,80 | 21,05 | 1.241.500 | 2002-07-05 | 00:00:00 | 21,30 | 21,82 | 21,15 | 21,69 | 507.100 | 2002-07-08 | 00:00:00 | 21,68 | 21,87 | 20,76 | 20,82 | 810.200 | 2002-07-09 | 00:00:00 | 20,95 | 21,31 | 20,62 | 20,96 | 663.900 | 2002-07-10 | 00:00:00 | 21,50 | 21,77 | 20,38 | 20,47 | 1.097.400 | 2002-07-11 | 00:00:00 | 20,45 | 20,46 | 19,21 | 19,72 | 1.722.300 | 2002-07-12 | 00:00:00 | 19,90 | 20,10 | 18,86 | 19,25 | 1.388.000 | 2002-07-15 | 00:00:00 | 19,05 | 19,50 | 17,81 | 18,90 | 1.169.300 | 2002-07-16 | 00:00:00 | 18,75 | 19,56 | 18,24 | 19,20 | 1.296.900 | 2002-07-17 | 00:00:00 | 20,00 | 20,20 | 19,50 | 19,95 | 2.214.500 | 2002-07-18 | 00:00:00 | 20,20 | 20,83 | 20,19 | 20,25 | 1.432.600 | 2002-07-19 | 00:00:00 | 19,45 | 19,89 | 19,02 | 19,05 | 1.759.500 | 2002-07-22 | 00:00:00 | 19,05 | 19,23 | 17,67 | 17,85 | 1.640.700 | 2002-07-23 | 00:00:00 | 18,10 | 18,33 | 16,84 | 16,89 | 1.513.800 | 2002-07-24 | 00:00:00 | 16,70 | 18,55 | 16,36 | 18,40 | 2.090.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|