(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 | | 2000-08-21 | 00:00:00 | 30,50 | 31,00 | 29,75 | 30,31 | 917.000 | | 2000-08-22 | 00:00:00 | 30,38 | 30,81 | 30,25 | 30,44 | 582.400 | | 2000-08-23 | 00:00:00 | 30,94 | 31,69 | 30,94 | 31,62 | 1.092.000 | | 2000-08-24 | 00:00:00 | 31,38 | 31,38 | 30,50 | 30,62 | 805.500 | | 2000-08-25 | 00:00:00 | 30,88 | 31,12 | 30,06 | 31,06 | 1.094.000 | | 2000-08-28 | 00:00:00 | 31,31 | 32,50 | 30,69 | 31,81 | 17.391 | | 2000-08-29 | 00:00:00 | 31,94 | 32,44 | 31,06 | 31,44 | 8.173 | | 2000-08-30 | 00:00:00 | 31,44 | 31,94 | 30,62 | 31,25 | 728.800 | | 2000-08-31 | 00:00:00 | 31,19 | 31,69 | 30,81 | 31,00 | 558.600 | | 2000-09-01 | 00:00:00 | 31,00 | 31,50 | 31,00 | 31,31 | 423.300 | | 2000-09-05 | 00:00:00 | 31,81 | 31,88 | 31,19 | 31,44 | 542.800 | | 2000-09-06 | 00:00:00 | 32,06 | 33,50 | 32,00 | 33,19 | 1.792.000 | | 2000-09-07 | 00:00:00 | 33,25 | 33,31 | 32,00 | 32,50 | 848.600 | | 2000-09-08 | 00:00:00 | 32,06 | 32,12 | 31,19 | 32,06 | 651.600 | | 2000-09-11 | 00:00:00 | 31,88 | 33,62 | 31,88 | 33,38 | 1.010.600 | | 2000-09-12 | 00:00:00 | 33,94 | 34,00 | 32,50 | 33,38 | 895.700 | | 2000-09-13 | 00:00:00 | 32,94 | 33,00 | 32,06 | 32,12 | 880.100 | | 2000-09-14 | 00:00:00 | 32,12 | 33,12 | 31,62 | 32,81 | 942.300 | | 2000-09-15 | 00:00:00 | 32,94 | 34,25 | 32,75 | 33,62 | 1.523.800 | | 2000-09-18 | 00:00:00 | 33,38 | 33,44 | 30,25 | 30,56 | 2.697.000 | | 2000-09-19 | 00:00:00 | 30,81 | 31,12 | 29,31 | 29,38 | 1.815.400 | | 2000-09-20 | 00:00:00 | 30,19 | 30,62 | 28,38 | 28,62 | 1.891.200 | | 2000-09-21 | 00:00:00 | 28,62 | 28,94 | 27,56 | 28,00 | 1.335.400 | | 2000-09-22 | 00:00:00 | 27,75 | 28,88 | 26,81 | 27,12 | 1.611.900 | | 2000-09-25 | 00:00:00 | 26,75 | 27,94 | 25,94 | 27,94 | 2.483.100 | | 2000-09-26 | 00:00:00 | 27,94 | 28,62 | 27,94 | 28,25 | 1.047.900 | | 2000-09-27 | 00:00:00 | 28,44 | 29,06 | 27,50 | 28,69 | 2.399.100 | | 2000-09-28 | 00:00:00 | 28,69 | 28,88 | 27,75 | 27,88 | 1.096.000 | | 2000-09-29 | 00:00:00 | 27,88 | 29,38 | 27,88 | 29,00 | 1.731.700 | | 2000-10-02 | 00:00:00 | 29,31 | 29,56 | 28,19 | 29,50 | 1.227.900 | | 2000-10-03 | 00:00:00 | 29,25 | 29,75 | 28,56 | 29,50 | 1.823.200 | | 2000-10-04 | 00:00:00 | 29,12 | 29,12 | 28,00 | 28,25 | 1.230.500 | | 2000-10-05 | 00:00:00 | 27,75 | 28,75 | 27,75 | 28,44 | 1.171.100 | | 2000-10-06 | 00:00:00 | 28,81 | 29,12 | 28,06 | 28,31 | 960.800 | | 2000-10-09 | 00:00:00 | 28,56 | 29,06 | 27,81 | 28,19 | 716.500 | | 2000-10-10 | 00:00:00 | 28,69 | 29,31 | 28,19 | 28,75 | 1.088.300 | | 2000-10-11 | 00:00:00 | 29,50 | 30,31 | 29,06 | 29,94 | 2.298.200 | | 2000-10-12 | 00:00:00 | 30,19 | 32,06 | 30,19 | 30,50 | 1.864.500 | | 2000-10-13 | 00:00:00 | 30,25 | 30,31 | 29,19 | 29,38 | 868.400 | | 2000-10-16 | 00:00:00 | 29,31 | 29,31 | 27,69 | 28,00 | 1.048.500 | | 2000-10-17 | 00:00:00 | 27,88 | 29,19 | 27,50 | 27,75 | 1.570.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
