(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 28,42 | 28,99 | 27,67 | 28,87 | 951.900 | | 2001-04-11 | 00:00:00 | 29,45 | 29,45 | 28,21 | 28,70 | 1.504.900 | | 2001-04-12 | 00:00:00 | 29,19 | 30,08 | 29,05 | 29,15 | 1.441.200 | | 2001-04-16 | 00:00:00 | 29,65 | 30,20 | 29,60 | 29,92 | 1.289.100 | | 2001-04-17 | 00:00:00 | 29,81 | 30,40 | 29,50 | 30,19 | 1.277.600 | | 2001-04-18 | 00:00:00 | 29,70 | 30,80 | 28,80 | 29,24 | 1.861.400 | | 2001-04-19 | 00:00:00 | 29,50 | 29,75 | 27,93 | 28,20 | 1.981.500 | | 2001-04-20 | 00:00:00 | 28,50 | 29,48 | 28,25 | 29,06 | 1.153.600 | | 2001-04-23 | 00:00:00 | 29,56 | 30,49 | 29,56 | 30,12 | 993.400 | | 2001-04-24 | 00:00:00 | 30,43 | 32,00 | 29,51 | 29,90 | 1.384.100 | | 2001-04-25 | 00:00:00 | 30,02 | 30,94 | 29,41 | 30,94 | 1.490.000 | | 2001-04-26 | 00:00:00 | 30,99 | 33,00 | 30,99 | 32,69 | 1.607.300 | | 2001-04-27 | 00:00:00 | 32,69 | 33,10 | 32,35 | 33,09 | 2.060.400 | | 2001-04-30 | 00:00:00 | 33,09 | 33,89 | 32,98 | 33,19 | 1.413.200 | | 2001-05-01 | 00:00:00 | 33,20 | 33,30 | 32,28 | 32,68 | 1.401.600 | | 2001-05-02 | 00:00:00 | 30,40 | 30,84 | 29,86 | 30,30 | 2.349.300 | | 2001-05-03 | 00:00:00 | 30,32 | 30,73 | 29,54 | 29,76 | 1.537.900 | | 2001-05-04 | 00:00:00 | 29,90 | 30,96 | 29,70 | 30,80 | 757.100 | | 2001-05-07 | 00:00:00 | 31,30 | 31,61 | 29,83 | 30,14 | 1.256.300 | | 2001-05-08 | 00:00:00 | 30,00 | 30,10 | 29,26 | 29,90 | 720.600 | | 2001-05-09 | 00:00:00 | 30,30 | 30,50 | 29,92 | 30,20 | 1.349.700 | | 2001-05-10 | 00:00:00 | 30,20 | 30,99 | 29,85 | 30,04 | 1.245.500 | | 2001-05-11 | 00:00:00 | 30,05 | 30,09 | 29,66 | 29,97 | 1.124.400 | | 2001-05-14 | 00:00:00 | 29,97 | 31,00 | 29,88 | 30,80 | 854.000 | | 2001-05-15 | 00:00:00 | 31,00 | 31,49 | 31,00 | 31,11 | 763.000 | | 2001-05-16 | 00:00:00 | 31,12 | 31,97 | 31,01 | 31,66 | 722.500 | | 2001-05-17 | 00:00:00 | 31,66 | 32,74 | 31,27 | 32,60 | 915.000 | | 2001-05-18 | 00:00:00 | 33,10 | 33,62 | 32,80 | 33,20 | 1.124.400 | | 2001-05-21 | 00:00:00 | 33,18 | 33,74 | 32,60 | 33,42 | 1.357.900 | | 2001-05-22 | 00:00:00 | 33,43 | 33,43 | 32,50 | 32,59 | 781.600 | | 2001-05-23 | 00:00:00 | 32,45 | 32,45 | 30,96 | 31,10 | 1.945.600 | | 2001-05-24 | 00:00:00 | 31,00 | 31,00 | 30,12 | 30,48 | 1.493.500 | | 2001-05-25 | 00:00:00 | 30,77 | 31,28 | 30,55 | 30,68 | 1.009.500 | | 2001-05-29 | 00:00:00 | 30,90 | 31,20 | 29,81 | 30,08 | 892.700 | | 2001-05-30 | 00:00:00 | 30,08 | 30,10 | 28,55 | 29,01 | 2.006.000 | | 2001-05-31 | 00:00:00 | 29,01 | 30,18 | 28,79 | 29,93 | 925.400 | | 2001-06-01 | 00:00:00 | 29,90 | 29,95 | 29,30 | 29,58 | 652.200 | | 2001-06-04 | 00:00:00 | 30,45 | 31,00 | 30,31 | 30,54 | 1.284.100 | | 2001-06-05 | 00:00:00 | 30,53 | 30,63 | 29,95 | 30,36 | 1.309.400 | | 2001-06-06 | 00:00:00 | 29,86 | 29,87 | 28,40 | 28,45 | 1.634.600 | | 2001-06-07 | 00:00:00 | 28,45 | 28,85 | 27,48 | 27,74 | 2.371.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
