(Login BolsaPT & Canal Forex) |
|
 Robert Half Inter - [Ticker: RHI] |     | | Última Trade | 60,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --2.87 (+0.95%) | Capitalização Bolsista | 0 | | Bid / Ask | 51,570 x 200 - 51,580 x 300 | EPS | 0,00 | | Abertura | 62,890 | PER | 0,00% | | Máximo | 63,190 | Pagamento Dividendo | | | Mínimo | 59,820 | Data Ex-Dividendo | | | Fecho Anterior | 62,870 | Yield | | | Volume | 1.249.134 | 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 RHI de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 27,98 | 28,14 | 27,50 | 27,81 | 395.600 | | 2001-06-08 | 00:00:00 | 27,85 | 28,20 | 27,59 | 27,91 | 174.200 | | 2001-06-11 | 00:00:00 | 27,90 | 28,08 | 27,50 | 27,51 | 155.600 | | 2001-06-12 | 00:00:00 | 27,20 | 28,06 | 27,20 | 28,00 | 482.300 | | 2001-06-13 | 00:00:00 | 28,00 | 28,20 | 27,74 | 27,99 | 449.900 | | 2001-06-14 | 00:00:00 | 27,99 | 28,10 | 26,97 | 27,00 | 1.450.900 | | 2001-06-15 | 00:00:00 | 27,00 | 27,15 | 26,62 | 26,96 | 789.300 | | 2001-06-18 | 00:00:00 | 26,95 | 27,12 | 26,70 | 26,79 | 425.900 | | 2001-06-19 | 00:00:00 | 26,60 | 26,95 | 26,05 | 26,37 | 619.600 | | 2001-06-20 | 00:00:00 | 26,37 | 27,15 | 26,37 | 26,75 | 405.500 | | 2001-06-21 | 00:00:00 | 26,40 | 26,58 | 25,25 | 25,43 | 1.037.000 | | 2001-06-22 | 00:00:00 | 25,65 | 25,75 | 25,12 | 25,60 | 840.200 | | 2001-06-25 | 00:00:00 | 25,45 | 25,60 | 24,75 | 25,02 | 493.900 | | 2001-06-26 | 00:00:00 | 22,60 | 25,10 | 22,60 | 24,80 | 2.727.500 | | 2001-06-27 | 00:00:00 | 24,65 | 25,50 | 24,65 | 25,42 | 1.070.900 | | 2001-06-28 | 00:00:00 | 25,51 | 26,00 | 25,11 | 25,32 | 475.900 | | 2001-06-29 | 00:00:00 | 25,32 | 25,49 | 24,82 | 24,89 | 851.700 | | 2001-07-02 | 00:00:00 | 25,18 | 26,10 | 24,34 | 24,35 | 884.700 | | 2001-07-03 | 00:00:00 | 24,36 | 26,50 | 24,35 | 26,26 | 783.400 | | 2001-07-05 | 00:00:00 | 26,21 | 26,40 | 25,67 | 25,68 | 432.900 | | 2001-07-06 | 00:00:00 | 25,68 | 25,68 | 24,55 | 24,87 | 372.000 | | 2001-07-09 | 00:00:00 | 24,90 | 25,15 | 24,17 | 24,18 | 367.500 | | 2001-07-10 | 00:00:00 | 24,50 | 24,55 | 23,00 | 23,21 | 639.700 | | 2001-07-11 | 00:00:00 | 23,10 | 24,20 | 22,55 | 23,75 | 1.536.700 | | 2001-07-12 | 00:00:00 | 23,95 | 24,80 | 23,76 | 24,53 | 569.700 | | 2001-07-13 | 00:00:00 | 24,40 | 25,23 | 24,26 | 24,36 | 290.600 | | 2001-07-16 | 00:00:00 | 24,36 | 24,45 | 23,99 | 24,07 | 213.800 | | 2001-07-17 | 00:00:00 | 24,15 | 25,08 | 23,55 | 24,98 | 390.600 | | 2001-07-18 | 00:00:00 | 24,78 | 24,95 | 24,00 | 24,15 | 374.400 | | 2001-07-19 | 00:00:00 | 24,40 | 25,39 | 24,30 | 25,36 | 1.021.700 | | 2001-07-20 | 00:00:00 | 25,40 | 26,19 | 25,25 | 25,60 | 458.700 | | 2001-07-23 | 00:00:00 | 25,40 | 25,85 | 25,30 | 25,30 | 545.100 | | 2001-07-24 | 00:00:00 | 25,25 | 25,41 | 25,11 | 25,15 | 619.300 | | 2001-07-25 | 00:00:00 | 25,15 | 25,78 | 25,10 | 25,66 | 209.000 | | 2001-07-26 | 00:00:00 | 25,41 | 26,15 | 25,25 | 26,01 | 227.400 | | 2001-07-27 | 00:00:00 | 26,05 | 26,12 | 25,75 | 25,95 | 277.000 | | 2001-07-30 | 00:00:00 | 25,70 | 26,10 | 25,45 | 26,01 | 255.400 | | 2001-07-31 | 00:00:00 | 26,00 | 26,13 | 25,86 | 26,05 | 401.900 | | 2001-08-01 | 00:00:00 | 26,15 | 26,41 | 26,01 | 26,36 | 222.500 | | 2001-08-02 | 00:00:00 | 26,37 | 26,90 | 26,00 | 26,86 | 425.200 | | 2001-08-03 | 00:00:00 | 26,85 | 26,85 | 26,40 | 26,70 | 345.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
