(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 | | 2002-11-14 | 00:00:00 | 19,80 | 20,54 | 19,77 | 20,44 | 1.979.000 | | 2002-11-15 | 00:00:00 | 20,45 | 20,45 | 19,98 | 20,30 | 824.800 | | 2002-11-18 | 00:00:00 | 20,55 | 20,63 | 19,88 | 20,32 | 797.000 | | 2002-11-19 | 00:00:00 | 20,36 | 20,69 | 20,20 | 20,30 | 845.800 | | 2002-11-20 | 00:00:00 | 20,20 | 21,37 | 20,20 | 21,20 | 1.322.600 | | 2002-11-21 | 00:00:00 | 21,35 | 21,79 | 21,31 | 21,69 | 812.200 | | 2002-11-22 | 00:00:00 | 21,67 | 21,68 | 21,15 | 21,36 | 1.075.000 | | 2002-11-25 | 00:00:00 | 21,42 | 21,70 | 21,26 | 21,61 | 645.100 | | 2002-11-26 | 00:00:00 | 21,31 | 21,48 | 20,59 | 20,78 | 1.301.500 | | 2002-11-27 | 00:00:00 | 20,80 | 21,14 | 20,70 | 21,04 | 673.800 | | 2002-11-29 | 00:00:00 | 21,17 | 21,49 | 21,12 | 21,30 | 349.100 | | 2002-12-02 | 00:00:00 | 21,50 | 22,20 | 21,42 | 22,20 | 1.048.800 | | 2002-12-03 | 00:00:00 | 22,40 | 22,72 | 22,12 | 22,35 | 1.503.900 | | 2002-12-04 | 00:00:00 | 21,80 | 21,80 | 21,44 | 21,69 | 768.300 | | 2002-12-05 | 00:00:00 | 21,94 | 22,02 | 21,40 | 21,51 | 931.600 | | 2002-12-06 | 00:00:00 | 21,51 | 22,21 | 21,23 | 21,88 | 792.100 | | 2002-12-09 | 00:00:00 | 22,03 | 22,68 | 21,70 | 21,73 | 1.733.700 | | 2002-12-10 | 00:00:00 | 21,72 | 22,05 | 21,37 | 21,81 | 1.108.100 | | 2002-12-11 | 00:00:00 | 21,65 | 21,84 | 21,41 | 21,61 | 660.000 | | 2002-12-12 | 00:00:00 | 21,85 | 23,16 | 21,60 | 23,09 | 1.696.100 | | 2002-12-13 | 00:00:00 | 23,54 | 23,94 | 23,25 | 23,26 | 2.813.700 | | 2002-12-16 | 00:00:00 | 23,70 | 24,45 | 23,54 | 24,44 | 2.088.400 | | 2002-12-17 | 00:00:00 | 24,44 | 24,46 | 23,60 | 23,63 | 1.688.200 | | 2002-12-18 | 00:00:00 | 23,63 | 23,63 | 22,95 | 23,03 | 1.387.100 | | 2002-12-19 | 00:00:00 | 23,10 | 23,85 | 23,05 | 23,44 | 1.651.200 | | 2002-12-20 | 00:00:00 | 23,65 | 24,54 | 23,26 | 24,54 | 1.528.200 | | 2002-12-23 | 00:00:00 | 24,54 | 24,60 | 24,06 | 24,49 | 1.042.000 | | 2002-12-24 | 00:00:00 | 24,30 | 24,55 | 23,99 | 24,02 | 456.500 | | 2002-12-26 | 00:00:00 | 23,90 | 24,24 | 23,63 | 23,65 | 591.800 | | 2002-12-27 | 00:00:00 | 23,80 | 23,92 | 22,93 | 23,04 | 723.900 | | 2002-12-30 | 00:00:00 | 23,00 | 23,30 | 22,59 | 22,62 | 1.199.400 | | 2002-12-31 | 00:00:00 | 22,62 | 22,85 | 22,29 | 22,70 | 1.202.800 | | 2003-01-02 | 00:00:00 | 23,00 | 23,65 | 22,75 | 23,57 | 1.379.800 | | 2003-01-03 | 00:00:00 | 23,57 | 23,80 | 23,21 | 23,57 | 1.188.700 | | 2003-01-06 | 00:00:00 | 23,37 | 23,38 | 22,69 | 22,78 | 1.181.600 | | 2003-01-07 | 00:00:00 | 22,79 | 22,79 | 21,63 | 21,86 | 1.890.900 | | 2003-01-08 | 00:00:00 | 21,87 | 22,10 | 21,37 | 21,52 | 1.470.800 | | 2003-01-09 | 00:00:00 | 21,61 | 21,80 | 21,44 | 21,72 | 2.074.500 | | 2003-01-10 | 00:00:00 | 21,73 | 21,78 | 21,30 | 21,30 | 1.446.100 | | 2003-01-13 | 00:00:00 | 21,31 | 21,31 | 20,50 | 20,95 | 1.754.800 | | 2003-01-14 | 00:00:00 | 20,94 | 21,20 | 20,26 | 20,50 | 1.717.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
