(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 | | 2000-03-01 | 00:00:00 | 24,94 | 25,56 | 24,75 | 25,50 | 2.095.800 | | 2000-03-02 | 00:00:00 | 25,63 | 27,94 | 25,31 | 26,94 | 2.129.400 | | 2000-03-03 | 00:00:00 | 26,94 | 26,94 | 25,44 | 26,56 | 1.106.400 | | 2000-03-06 | 00:00:00 | 26,94 | 27,94 | 26,50 | 27,62 | 936.400 | | 2000-03-07 | 00:00:00 | 27,94 | 29,00 | 27,81 | 28,63 | 1.673.300 | | 2000-03-08 | 00:00:00 | 27,00 | 27,19 | 25,63 | 25,81 | 1.797.200 | | 2000-03-09 | 00:00:00 | 25,94 | 26,31 | 25,12 | 25,81 | 843.300 | | 2000-03-10 | 00:00:00 | 25,69 | 28,19 | 25,37 | 26,31 | 1.179.800 | | 2000-03-13 | 00:00:00 | 26,06 | 28,56 | 25,81 | 26,81 | 1.618.600 | | 2000-03-14 | 00:00:00 | 26,56 | 27,31 | 25,69 | 26,69 | 913.300 | | 2000-03-15 | 00:00:00 | 26,38 | 27,06 | 25,50 | 25,63 | 1.726.200 | | 2000-03-16 | 00:00:00 | 25,63 | 28,00 | 25,06 | 28,00 | 1.323.700 | | 2000-03-17 | 00:00:00 | 27,94 | 27,94 | 26,31 | 26,87 | 1.223.700 | | 2000-03-20 | 00:00:00 | 26,87 | 26,87 | 24,75 | 25,75 | 725.900 | | 2000-03-21 | 00:00:00 | 26,12 | 27,69 | 26,00 | 26,62 | 1.139.000 | | 2000-03-22 | 00:00:00 | 27,06 | 29,25 | 27,00 | 28,31 | 1.679.000 | | 2000-03-23 | 00:00:00 | 28,19 | 28,88 | 27,13 | 27,50 | 1.000.200 | | 2000-03-24 | 00:00:00 | 27,50 | 28,69 | 27,50 | 28,37 | 1.193.600 | | 2000-03-27 | 00:00:00 | 28,12 | 30,38 | 27,06 | 29,75 | 1.422.800 | | 2000-03-28 | 00:00:00 | 29,25 | 30,50 | 28,44 | 28,63 | 1.442.200 | | 2000-03-29 | 00:00:00 | 28,06 | 30,50 | 28,00 | 29,75 | 1.281.500 | | 2000-03-30 | 00:00:00 | 29,62 | 30,69 | 28,50 | 28,75 | 1.163.000 | | 2000-03-31 | 00:00:00 | 29,00 | 30,00 | 28,56 | 29,44 | 859.400 | | 2000-04-03 | 00:00:00 | 29,19 | 30,75 | 29,19 | 30,00 | 1.166.400 | | 2000-04-04 | 00:00:00 | 30,00 | 30,88 | 26,62 | 28,56 | 1.504.500 | | 2000-04-05 | 00:00:00 | 28,00 | 28,25 | 27,00 | 27,31 | 1.871.200 | | 2000-04-06 | 00:00:00 | 27,62 | 28,50 | 26,69 | 28,00 | 1.576.700 | | 2000-04-07 | 00:00:00 | 28,06 | 29,00 | 27,81 | 28,12 | 1.245.000 | | 2000-04-10 | 00:00:00 | 27,62 | 27,62 | 26,00 | 26,00 | 1.233.700 | | 2000-04-11 | 00:00:00 | 26,62 | 28,19 | 26,25 | 27,31 | 1.326.400 | | 2000-04-12 | 00:00:00 | 27,25 | 28,12 | 26,87 | 27,69 | 1.162.900 | | 2000-04-13 | 00:00:00 | 28,25 | 28,63 | 26,19 | 26,25 | 1.058.800 | | 2000-04-14 | 00:00:00 | 26,50 | 28,19 | 25,50 | 26,69 | 1.362.600 | | 2000-04-17 | 00:00:00 | 25,44 | 25,56 | 24,06 | 25,25 | 1.632.800 | | 2000-04-18 | 00:00:00 | 26,25 | 27,69 | 25,44 | 27,38 | 1.199.900 | | 2000-04-19 | 00:00:00 | 27,81 | 27,81 | 26,12 | 27,06 | 763.000 | | 2000-04-20 | 00:00:00 | 27,06 | 28,12 | 26,87 | 27,62 | 723.200 | | 2000-04-24 | 00:00:00 | 27,62 | 28,19 | 26,31 | 27,13 | 1.002.500 | | 2000-04-25 | 00:00:00 | 26,94 | 27,62 | 26,19 | 26,62 | 735.100 | | 2000-04-26 | 00:00:00 | 26,38 | 27,31 | 25,50 | 27,00 | 1.723.600 | | 2000-04-27 | 00:00:00 | 27,44 | 29,87 | 26,62 | 28,19 | 1.761.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
