(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 | | 2001-02-12 | 00:00:00 | 30,06 | 30,10 | 29,31 | 29,98 | 2.059.100 | | 2001-02-13 | 00:00:00 | 29,99 | 30,65 | 29,53 | 30,23 | 1.731.500 | | 2001-02-14 | 00:00:00 | 30,23 | 30,93 | 30,02 | 30,49 | 1.414.900 | | 2001-02-15 | 00:00:00 | 30,00 | 30,01 | 29,32 | 29,79 | 1.610.200 | | 2001-02-16 | 00:00:00 | 30,75 | 30,99 | 29,96 | 30,01 | 1.399.900 | | 2001-02-20 | 00:00:00 | 30,30 | 30,81 | 29,84 | 30,00 | 794.000 | | 2001-02-21 | 00:00:00 | 30,08 | 30,34 | 29,50 | 29,66 | 974.000 | | 2001-02-22 | 00:00:00 | 30,10 | 30,50 | 28,09 | 28,96 | 1.119.600 | | 2001-02-23 | 00:00:00 | 29,06 | 29,79 | 27,76 | 28,46 | 960.300 | | 2001-02-26 | 00:00:00 | 28,25 | 29,86 | 28,25 | 29,42 | 681.600 | | 2001-02-27 | 00:00:00 | 29,66 | 30,10 | 29,12 | 29,13 | 829.300 | | 2001-02-28 | 00:00:00 | 29,30 | 29,40 | 28,21 | 28,55 | 1.005.600 | | 2001-03-01 | 00:00:00 | 28,80 | 29,84 | 28,79 | 29,35 | 1.460.300 | | 2001-03-02 | 00:00:00 | 30,15 | 30,84 | 29,90 | 30,83 | 1.971.800 | | 2001-03-05 | 00:00:00 | 30,81 | 31,90 | 30,65 | 31,30 | 1.248.400 | | 2001-03-06 | 00:00:00 | 31,06 | 32,30 | 31,01 | 31,80 | 1.457.900 | | 2001-03-07 | 00:00:00 | 32,40 | 33,03 | 32,20 | 32,94 | 1.375.600 | | 2001-03-08 | 00:00:00 | 32,94 | 33,25 | 32,27 | 33,11 | 1.368.600 | | 2001-03-09 | 00:00:00 | 32,75 | 33,45 | 32,02 | 32,25 | 1.045.200 | | 2001-03-12 | 00:00:00 | 32,30 | 32,50 | 31,52 | 32,00 | 1.397.100 | | 2001-03-13 | 00:00:00 | 32,00 | 32,20 | 30,29 | 30,84 | 1.596.000 | | 2001-03-14 | 00:00:00 | 29,75 | 31,52 | 29,64 | 29,93 | 1.900.800 | | 2001-03-15 | 00:00:00 | 29,98 | 30,05 | 27,95 | 28,20 | 3.349.400 | | 2001-03-16 | 00:00:00 | 29,00 | 29,60 | 28,43 | 28,75 | 2.056.300 | | 2001-03-19 | 00:00:00 | 28,75 | 30,10 | 28,75 | 29,51 | 961.000 | | 2001-03-20 | 00:00:00 | 29,76 | 31,29 | 29,72 | 29,74 | 1.214.800 | | 2001-03-21 | 00:00:00 | 29,55 | 30,30 | 28,74 | 29,00 | 1.235.000 | | 2001-03-22 | 00:00:00 | 28,70 | 28,70 | 27,30 | 28,10 | 1.841.800 | | 2001-03-23 | 00:00:00 | 28,20 | 30,28 | 27,96 | 29,37 | 1.377.600 | | 2001-03-26 | 00:00:00 | 29,81 | 30,51 | 29,36 | 29,48 | 818.700 | | 2001-03-27 | 00:00:00 | 29,73 | 30,03 | 28,36 | 28,82 | 1.284.200 | | 2001-03-28 | 00:00:00 | 27,75 | 27,86 | 26,90 | 27,00 | 2.682.900 | | 2001-03-29 | 00:00:00 | 27,10 | 27,19 | 26,05 | 26,18 | 1.490.100 | | 2001-03-30 | 00:00:00 | 27,00 | 28,40 | 27,00 | 27,50 | 1.480.700 | | 2001-04-02 | 00:00:00 | 27,50 | 27,50 | 25,51 | 25,81 | 1.061.600 | | 2001-04-03 | 00:00:00 | 25,81 | 26,30 | 24,65 | 25,00 | 1.135.400 | | 2001-04-04 | 00:00:00 | 25,45 | 26,24 | 25,25 | 25,91 | 1.159.100 | | 2001-04-05 | 00:00:00 | 26,41 | 27,54 | 25,65 | 27,22 | 1.109.600 | | 2001-04-06 | 00:00:00 | 27,05 | 28,10 | 26,00 | 27,01 | 980.600 | | 2001-04-09 | 00:00:00 | 27,41 | 28,43 | 27,41 | 28,09 | 880.200 | | 2001-04-10 | 00:00:00 | 28,42 | 28,99 | 27,67 | 28,87 | 951.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
