(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 16,70 | 18,55 | 16,36 | 18,40 | 2.090.700 | | 2002-07-25 | 00:00:00 | 18,00 | 18,90 | 18,00 | 18,55 | 2.139.300 | | 2002-07-26 | 00:00:00 | 18,75 | 18,90 | 17,90 | 18,47 | 1.043.000 | | 2002-07-29 | 00:00:00 | 18,98 | 19,85 | 18,80 | 19,83 | 961.800 | | 2002-07-30 | 00:00:00 | 19,64 | 20,32 | 19,30 | 20,18 | 1.042.200 | | 2002-07-31 | 00:00:00 | 20,18 | 20,18 | 19,35 | 19,57 | 935.400 | | 2002-08-01 | 00:00:00 | 19,35 | 19,82 | 18,49 | 18,56 | 801.400 | | 2002-08-02 | 00:00:00 | 18,40 | 18,89 | 17,50 | 17,81 | 1.052.200 | | 2002-08-05 | 00:00:00 | 17,81 | 18,18 | 17,28 | 17,29 | 751.800 | | 2002-08-06 | 00:00:00 | 17,50 | 18,34 | 17,50 | 18,10 | 1.505.700 | | 2002-08-07 | 00:00:00 | 18,25 | 18,25 | 17,00 | 17,59 | 1.207.300 | | 2002-08-08 | 00:00:00 | 17,50 | 18,80 | 17,47 | 18,66 | 1.226.500 | | 2002-08-09 | 00:00:00 | 18,35 | 19,63 | 18,06 | 19,45 | 1.000.300 | | 2002-08-12 | 00:00:00 | 19,02 | 20,45 | 18,62 | 20,42 | 1.399.400 | | 2002-08-13 | 00:00:00 | 20,42 | 21,12 | 20,14 | 20,41 | 1.735.200 | | 2002-08-14 | 00:00:00 | 20,88 | 21,00 | 19,93 | 20,97 | 1.417.400 | | 2002-08-15 | 00:00:00 | 20,97 | 22,33 | 20,97 | 22,28 | 1.837.900 | | 2002-08-16 | 00:00:00 | 21,95 | 21,96 | 21,15 | 21,48 | 1.544.400 | | 2002-08-19 | 00:00:00 | 21,50 | 21,95 | 20,85 | 21,50 | 1.144.000 | | 2002-08-20 | 00:00:00 | 21,10 | 21,24 | 20,29 | 20,58 | 1.167.300 | | 2002-08-21 | 00:00:00 | 20,58 | 21,04 | 20,15 | 21,04 | 1.476.200 | | 2002-08-22 | 00:00:00 | 21,29 | 22,08 | 20,88 | 21,99 | 1.783.100 | | 2002-08-23 | 00:00:00 | 21,80 | 22,20 | 21,40 | 21,59 | 1.357.500 | | 2002-08-26 | 00:00:00 | 21,69 | 22,34 | 21,29 | 22,24 | 931.400 | | 2002-08-27 | 00:00:00 | 22,50 | 22,57 | 21,23 | 21,64 | 984.200 | | 2002-08-28 | 00:00:00 | 21,20 | 21,63 | 20,78 | 21,07 | 1.010.000 | | 2002-08-29 | 00:00:00 | 20,65 | 21,20 | 20,22 | 20,53 | 956.700 | | 2002-08-30 | 00:00:00 | 20,52 | 21,10 | 20,40 | 20,58 | 1.014.300 | | 2002-09-03 | 00:00:00 | 20,15 | 20,15 | 18,75 | 19,44 | 1.598.200 | | 2002-09-04 | 00:00:00 | 19,44 | 19,96 | 18,56 | 18,78 | 2.588.300 | | 2002-09-05 | 00:00:00 | 18,54 | 19,15 | 18,35 | 18,75 | 1.554.200 | | 2002-09-06 | 00:00:00 | 19,45 | 19,67 | 18,81 | 19,42 | 1.114.100 | | 2002-09-09 | 00:00:00 | 19,68 | 19,76 | 19,01 | 19,65 | 1.200.100 | | 2002-09-10 | 00:00:00 | 19,85 | 20,18 | 19,64 | 20,02 | 984.900 | | 2002-09-11 | 00:00:00 | 20,39 | 20,48 | 19,48 | 19,48 | 1.299.000 | | 2002-09-12 | 00:00:00 | 19,20 | 19,40 | 18,92 | 18,95 | 2.219.500 | | 2002-09-13 | 00:00:00 | 18,95 | 19,50 | 18,65 | 19,14 | 803.600 | | 2002-09-16 | 00:00:00 | 18,89 | 19,50 | 18,85 | 19,50 | 898.000 | | 2002-09-17 | 00:00:00 | 19,10 | 19,15 | 18,54 | 18,64 | 2.007.000 | | 2002-09-18 | 00:00:00 | 18,80 | 19,25 | 18,63 | 18,94 | 1.443.400 | | 2002-09-19 | 00:00:00 | 18,70 | 19,10 | 18,13 | 18,13 | 1.093.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
