(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 18,70 | 19,10 | 18,13 | 18,13 | 1.093.600 | | 2002-09-20 | 00:00:00 | 18,30 | 18,70 | 17,80 | 17,81 | 945.200 | | 2002-09-23 | 00:00:00 | 18,05 | 18,34 | 17,65 | 17,78 | 836.700 | | 2002-09-24 | 00:00:00 | 17,78 | 18,05 | 17,17 | 17,25 | 1.092.800 | | 2002-09-25 | 00:00:00 | 17,35 | 18,31 | 17,32 | 18,26 | 1.150.400 | | 2002-09-26 | 00:00:00 | 18,36 | 19,26 | 18,25 | 19,18 | 1.451.300 | | 2002-09-27 | 00:00:00 | 19,10 | 19,70 | 18,72 | 18,98 | 1.261.000 | | 2002-09-30 | 00:00:00 | 18,73 | 18,96 | 18,03 | 18,64 | 1.317.800 | | 2002-10-01 | 00:00:00 | 18,64 | 19,30 | 18,05 | 19,23 | 1.124.100 | | 2002-10-02 | 00:00:00 | 18,90 | 20,23 | 18,75 | 19,39 | 1.673.200 | | 2002-10-03 | 00:00:00 | 19,20 | 19,92 | 18,80 | 18,90 | 1.575.600 | | 2002-10-04 | 00:00:00 | 19,15 | 19,30 | 18,70 | 18,90 | 1.595.300 | | 2002-10-07 | 00:00:00 | 19,30 | 19,32 | 18,39 | 18,50 | 938.100 | | 2002-10-08 | 00:00:00 | 18,39 | 18,85 | 17,76 | 18,43 | 1.474.000 | | 2002-10-09 | 00:00:00 | 18,62 | 18,62 | 17,81 | 17,96 | 1.137.100 | | 2002-10-10 | 00:00:00 | 18,11 | 18,42 | 17,40 | 18,42 | 1.275.700 | | 2002-10-11 | 00:00:00 | 19,10 | 19,26 | 18,70 | 19,00 | 1.742.600 | | 2002-10-14 | 00:00:00 | 19,20 | 20,33 | 18,88 | 20,33 | 1.813.900 | | 2002-10-15 | 00:00:00 | 20,45 | 21,29 | 20,45 | 21,08 | 2.036.800 | | 2002-10-16 | 00:00:00 | 21,40 | 21,40 | 20,34 | 20,63 | 1.226.100 | | 2002-10-17 | 00:00:00 | 20,91 | 21,69 | 20,71 | 21,61 | 1.351.800 | | 2002-10-18 | 00:00:00 | 21,86 | 21,86 | 20,08 | 21,60 | 1.528.600 | | 2002-10-21 | 00:00:00 | 21,92 | 21,92 | 21,12 | 21,68 | 690.000 | | 2002-10-22 | 00:00:00 | 21,80 | 21,80 | 20,83 | 21,09 | 785.300 | | 2002-10-23 | 00:00:00 | 21,55 | 21,89 | 21,06 | 21,89 | 709.700 | | 2002-10-24 | 00:00:00 | 22,04 | 22,33 | 21,37 | 21,47 | 1.365.500 | | 2002-10-25 | 00:00:00 | 21,22 | 21,35 | 19,85 | 19,96 | 1.542.000 | | 2002-10-28 | 00:00:00 | 19,96 | 20,95 | 19,85 | 20,35 | 1.043.600 | | 2002-10-29 | 00:00:00 | 20,33 | 20,35 | 19,34 | 19,58 | 1.414.200 | | 2002-10-30 | 00:00:00 | 19,95 | 20,83 | 19,90 | 20,82 | 1.762.200 | | 2002-10-31 | 00:00:00 | 21,07 | 21,32 | 20,32 | 20,39 | 1.636.100 | | 2002-11-01 | 00:00:00 | 20,39 | 21,60 | 20,28 | 21,56 | 1.153.200 | | 2002-11-04 | 00:00:00 | 21,70 | 21,75 | 20,91 | 21,17 | 972.300 | | 2002-11-05 | 00:00:00 | 21,17 | 21,43 | 20,74 | 21,39 | 1.088.200 | | 2002-11-06 | 00:00:00 | 21,38 | 21,95 | 21,30 | 21,91 | 1.259.200 | | 2002-11-07 | 00:00:00 | 21,92 | 22,14 | 21,28 | 21,46 | 1.414.400 | | 2002-11-08 | 00:00:00 | 21,66 | 21,80 | 21,06 | 21,08 | 595.800 | | 2002-11-11 | 00:00:00 | 21,20 | 21,48 | 20,50 | 20,68 | 661.200 | | 2002-11-12 | 00:00:00 | 20,85 | 21,02 | 20,05 | 20,23 | 951.000 | | 2002-11-13 | 00:00:00 | 20,20 | 20,56 | 19,30 | 19,62 | 1.037.900 | | 2002-11-14 | 00:00:00 | 19,80 | 20,54 | 19,77 | 20,44 | 1.979.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
