(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 | | 2000-10-17 | 00:00:00 | 27,88 | 29,19 | 27,50 | 27,75 | 1.570.100 | | 2000-10-18 | 00:00:00 | 28,50 | 28,50 | 27,06 | 28,12 | 1.002.700 | | 2000-10-19 | 00:00:00 | 28,00 | 28,81 | 27,88 | 27,94 | 1.072.600 | | 2000-10-20 | 00:00:00 | 27,56 | 29,00 | 27,44 | 28,44 | 1.633.700 | | 2000-10-23 | 00:00:00 | 28,62 | 28,81 | 27,31 | 28,00 | 1.100.900 | | 2000-10-24 | 00:00:00 | 28,12 | 28,44 | 26,31 | 26,69 | 1.377.600 | | 2000-10-25 | 00:00:00 | 26,69 | 26,69 | 25,06 | 25,12 | 1.428.500 | | 2000-10-26 | 00:00:00 | 26,69 | 26,69 | 25,25 | 25,62 | 1.425.600 | | 2000-10-27 | 00:00:00 | 25,69 | 25,69 | 23,62 | 24,62 | 1.910.600 | | 2000-10-30 | 00:00:00 | 24,38 | 25,50 | 23,81 | 24,44 | 2.065.300 | | 2000-10-31 | 00:00:00 | 24,94 | 25,62 | 24,62 | 25,19 | 964.300 | | 2000-11-01 | 00:00:00 | 25,62 | 26,94 | 25,62 | 26,56 | 967.000 | | 2000-11-02 | 00:00:00 | 26,19 | 26,25 | 25,31 | 25,38 | 660.500 | | 2000-11-03 | 00:00:00 | 25,44 | 26,50 | 25,06 | 25,56 | 896.000 | | 2000-11-06 | 00:00:00 | 25,56 | 25,56 | 24,50 | 25,06 | 1.211.200 | | 2000-11-07 | 00:00:00 | 25,44 | 26,00 | 24,81 | 25,25 | 762.400 | | 2000-11-08 | 00:00:00 | 25,12 | 26,06 | 25,12 | 26,00 | 1.014.600 | | 2000-11-09 | 00:00:00 | 26,19 | 26,38 | 24,75 | 25,31 | 1.027.500 | | 2000-11-10 | 00:00:00 | 25,25 | 25,94 | 24,06 | 24,31 | 1.246.700 | | 2000-11-13 | 00:00:00 | 24,31 | 24,56 | 22,62 | 22,94 | 3.330.800 | | 2000-11-14 | 00:00:00 | 23,19 | 24,00 | 22,94 | 23,56 | 2.076.400 | | 2000-11-15 | 00:00:00 | 24,00 | 25,50 | 24,00 | 25,50 | 1.990.800 | | 2000-11-16 | 00:00:00 | 25,25 | 25,75 | 24,69 | 25,31 | 1.767.000 | | 2000-11-17 | 00:00:00 | 25,00 | 25,00 | 24,00 | 24,56 | 1.557.500 | | 2000-11-20 | 00:00:00 | 24,81 | 25,06 | 23,69 | 23,75 | 1.419.100 | | 2000-11-21 | 00:00:00 | 23,88 | 24,56 | 23,50 | 24,00 | 1.175.600 | | 2000-11-22 | 00:00:00 | 23,31 | 23,38 | 22,62 | 23,00 | 1.073.500 | | 2000-11-24 | 00:00:00 | 23,25 | 24,25 | 23,00 | 23,94 | 422.600 | | 2000-11-27 | 00:00:00 | 24,00 | 24,06 | 23,00 | 23,19 | 1.401.500 | | 2000-11-28 | 00:00:00 | 23,25 | 24,19 | 22,81 | 22,94 | 1.314.600 | | 2000-11-29 | 00:00:00 | 22,94 | 22,94 | 21,06 | 21,38 | 2.082.700 | | 2000-11-30 | 00:00:00 | 21,50 | 22,00 | 19,62 | 19,88 | 2.040.800 | | 2000-12-01 | 00:00:00 | 20,00 | 21,44 | 19,31 | 20,31 | 2.986.400 | | 2000-12-04 | 00:00:00 | 21,00 | 21,25 | 20,19 | 20,62 | 1.733.000 | | 2000-12-05 | 00:00:00 | 21,00 | 21,19 | 20,25 | 20,50 | 1.995.400 | | 2000-12-06 | 00:00:00 | 21,00 | 21,31 | 19,81 | 20,25 | 1.649.000 | | 2000-12-07 | 00:00:00 | 20,25 | 20,69 | 20,06 | 20,56 | 2.137.800 | | 2000-12-08 | 00:00:00 | 20,81 | 21,38 | 20,12 | 21,38 | 1.738.300 | | 2000-12-11 | 00:00:00 | 21,31 | 23,31 | 21,25 | 22,94 | 1.669.700 | | 2000-12-12 | 00:00:00 | 23,31 | 24,44 | 23,25 | 24,00 | 2.500.100 | | 2000-12-13 | 00:00:00 | 24,00 | 24,56 | 23,06 | 23,19 | 2.131.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
