(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 | | 2003-01-14 | 00:00:00 | 20,94 | 21,20 | 20,26 | 20,50 | 1.717.200 | | 2003-01-15 | 00:00:00 | 20,68 | 21,60 | 20,60 | 21,37 | 1.826.800 | | 2003-01-16 | 00:00:00 | 21,52 | 22,02 | 21,50 | 22,02 | 1.259.200 | | 2003-01-17 | 00:00:00 | 21,80 | 21,89 | 21,12 | 21,35 | 1.133.000 | | 2003-01-21 | 00:00:00 | 21,36 | 21,36 | 20,45 | 20,46 | 956.200 | | 2003-01-22 | 00:00:00 | 20,21 | 21,20 | 19,92 | 21,06 | 1.623.100 | | 2003-01-23 | 00:00:00 | 21,06 | 21,39 | 20,86 | 21,30 | 1.087.100 | | 2003-01-24 | 00:00:00 | 21,30 | 21,40 | 20,73 | 20,77 | 1.104.800 | | 2003-01-27 | 00:00:00 | 20,77 | 20,77 | 19,62 | 19,65 | 1.061.800 | | 2003-01-28 | 00:00:00 | 19,82 | 20,45 | 19,81 | 19,90 | 838.300 | | 2003-01-29 | 00:00:00 | 19,90 | 20,60 | 19,40 | 20,45 | 1.214.300 | | 2003-01-30 | 00:00:00 | 20,80 | 21,05 | 20,10 | 20,18 | 1.453.400 | | 2003-01-31 | 00:00:00 | 20,18 | 20,85 | 20,00 | 20,63 | 1.054.700 | | 2003-02-03 | 00:00:00 | 20,64 | 21,13 | 20,38 | 20,74 | 1.132.200 | | 2003-02-04 | 00:00:00 | 20,75 | 21,47 | 20,40 | 21,35 | 1.765.800 | | 2003-02-05 | 00:00:00 | 21,60 | 21,70 | 21,06 | 21,32 | 876.800 | | 2003-02-06 | 00:00:00 | 21,23 | 21,50 | 20,83 | 20,98 | 1.151.900 | | 2003-02-07 | 00:00:00 | 21,23 | 21,32 | 20,46 | 20,63 | 975.400 | | 2003-02-10 | 00:00:00 | 20,49 | 21,11 | 20,49 | 21,11 | 907.500 | | 2003-02-11 | 00:00:00 | 21,30 | 21,45 | 20,74 | 20,74 | 1.445.600 | | 2003-02-12 | 00:00:00 | 20,85 | 20,96 | 20,10 | 20,15 | 1.055.300 | | 2003-02-13 | 00:00:00 | 19,95 | 20,28 | 19,20 | 19,45 | 2.274.500 | | 2003-02-14 | 00:00:00 | 19,48 | 19,60 | 18,64 | 18,77 | 3.683.700 | | 2003-02-18 | 00:00:00 | 18,85 | 19,57 | 18,58 | 19,57 | 2.077.200 | | 2003-02-19 | 00:00:00 | 19,32 | 19,50 | 18,75 | 18,92 | 1.479.200 | | 2003-02-20 | 00:00:00 | 18,95 | 19,10 | 18,62 | 18,65 | 2.101.100 | | 2003-02-21 | 00:00:00 | 19,00 | 19,95 | 18,87 | 19,95 | 2.540.000 | | 2003-02-24 | 00:00:00 | 19,80 | 20,62 | 19,75 | 20,55 | 1.767.800 | | 2003-02-25 | 00:00:00 | 20,95 | 21,50 | 20,10 | 20,40 | 2.554.200 | | 2003-02-26 | 00:00:00 | 20,43 | 21,28 | 20,30 | 20,81 | 1.617.100 | | 2003-02-27 | 00:00:00 | 20,87 | 20,87 | 19,60 | 19,85 | 2.444.200 | | 2003-02-28 | 00:00:00 | 19,95 | 20,33 | 19,60 | 19,63 | 1.953.000 | | 2003-03-03 | 00:00:00 | 19,63 | 19,84 | 19,06 | 19,12 | 2.196.200 | | 2003-03-04 | 00:00:00 | 18,56 | 19,26 | 18,56 | 18,89 | 2.101.100 | | 2003-03-05 | 00:00:00 | 19,00 | 19,19 | 18,64 | 18,83 | 1.255.800 | | 2003-03-06 | 00:00:00 | 18,75 | 19,63 | 18,75 | 19,61 | 1.924.300 | | 2003-03-07 | 00:00:00 | 19,50 | 19,97 | 19,40 | 19,65 | 2.499.000 | | 2003-03-10 | 00:00:00 | 19,50 | 19,66 | 19,15 | 19,15 | 1.130.200 | | 2003-03-11 | 00:00:00 | 19,15 | 19,50 | 18,60 | 18,60 | 1.490.000 | | 2003-03-12 | 00:00:00 | 18,60 | 18,60 | 17,81 | 18,00 | 2.222.600 | | 2003-03-13 | 00:00:00 | 18,20 | 18,33 | 17,75 | 18,10 | 1.897.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
