(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 24,00 | 24,56 | 23,06 | 23,19 | 2.131.900 | | 2000-12-14 | 00:00:00 | 23,25 | 23,75 | 21,94 | 22,12 | 1.012.100 | | 2000-12-15 | 00:00:00 | 21,56 | 23,44 | 21,56 | 23,00 | 2.399.000 | | 2000-12-18 | 00:00:00 | 23,56 | 25,31 | 23,56 | 25,00 | 2.083.600 | | 2000-12-19 | 00:00:00 | 25,00 | 26,56 | 24,81 | 26,25 | 2.569.200 | | 2000-12-20 | 00:00:00 | 25,62 | 26,19 | 24,00 | 24,62 | 2.263.600 | | 2000-12-21 | 00:00:00 | 24,38 | 25,19 | 24,19 | 25,12 | 1.437.400 | | 2000-12-22 | 00:00:00 | 25,12 | 25,38 | 24,94 | 25,25 | 829.600 | | 2000-12-26 | 00:00:00 | 25,25 | 27,00 | 25,25 | 26,88 | 951.800 | | 2000-12-27 | 00:00:00 | 27,12 | 27,50 | 25,81 | 26,62 | 1.190.300 | | 2000-12-28 | 00:00:00 | 26,75 | 27,75 | 26,56 | 27,69 | 929.900 | | 2000-12-29 | 00:00:00 | 27,50 | 28,00 | 26,56 | 27,00 | 1.197.000 | | 2001-01-02 | 00:00:00 | 27,50 | 28,38 | 26,81 | 26,94 | 1.428.200 | | 2001-01-03 | 00:00:00 | 26,88 | 27,19 | 25,88 | 26,25 | 1.684.500 | | 2001-01-04 | 00:00:00 | 26,44 | 26,44 | 24,56 | 25,25 | 2.099.600 | | 2001-01-05 | 00:00:00 | 25,62 | 26,44 | 25,06 | 25,56 | 1.154.800 | | 2001-01-08 | 00:00:00 | 25,75 | 26,75 | 25,44 | 25,44 | 1.820.400 | | 2001-01-09 | 00:00:00 | 26,12 | 26,94 | 25,88 | 26,06 | 890.200 | | 2001-01-10 | 00:00:00 | 25,88 | 26,88 | 25,88 | 26,75 | 1.132.700 | | 2001-01-11 | 00:00:00 | 26,94 | 27,88 | 26,44 | 27,44 | 1.654.000 | | 2001-01-12 | 00:00:00 | 27,00 | 27,69 | 26,81 | 27,38 | 1.330.200 | | 2001-01-16 | 00:00:00 | 27,50 | 27,94 | 27,00 | 27,81 | 1.026.600 | | 2001-01-17 | 00:00:00 | 27,25 | 27,25 | 26,25 | 26,62 | 1.028.400 | | 2001-01-18 | 00:00:00 | 26,62 | 26,94 | 24,88 | 25,56 | 1.151.800 | | 2001-01-19 | 00:00:00 | 25,12 | 26,38 | 24,62 | 25,38 | 1.365.600 | | 2001-01-22 | 00:00:00 | 25,56 | 26,38 | 25,31 | 26,06 | 1.072.600 | | 2001-01-23 | 00:00:00 | 26,25 | 26,62 | 25,62 | 26,38 | 1.300.300 | | 2001-01-24 | 00:00:00 | 26,38 | 27,50 | 26,25 | 27,25 | 1.498.900 | | 2001-01-25 | 00:00:00 | 27,25 | 28,38 | 26,94 | 28,06 | 1.460.800 | | 2001-01-26 | 00:00:00 | 28,12 | 28,44 | 27,19 | 27,75 | 1.259.200 | | 2001-01-29 | 00:00:00 | 27,75 | 28,10 | 27,00 | 27,00 | 1.019.000 | | 2001-01-30 | 00:00:00 | 27,00 | 27,65 | 26,50 | 27,28 | 1.203.200 | | 2001-01-31 | 00:00:00 | 27,28 | 27,97 | 27,22 | 27,30 | 851.000 | | 2001-02-01 | 00:00:00 | 27,30 | 27,30 | 26,52 | 26,89 | 1.107.400 | | 2001-02-02 | 00:00:00 | 26,89 | 27,70 | 26,89 | 27,25 | 1.554.100 | | 2001-02-05 | 00:00:00 | 27,75 | 29,40 | 27,70 | 29,01 | 2.113.100 | | 2001-02-06 | 00:00:00 | 29,24 | 30,75 | 28,95 | 30,28 | 2.613.900 | | 2001-02-07 | 00:00:00 | 30,25 | 30,64 | 29,50 | 29,97 | 1.730.500 | | 2001-02-08 | 00:00:00 | 29,98 | 30,40 | 29,64 | 29,65 | 1.329.900 | | 2001-02-09 | 00:00:00 | 29,71 | 30,48 | 29,49 | 30,05 | 1.211.400 | | 2001-02-12 | 00:00:00 | 30,06 | 30,10 | 29,31 | 29,98 | 2.059.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
