(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-25 | 00:00:00 | 51,04 | 51,28 | 50,91 | 51,05 | 551.600 | | 2015-11-27 | 00:00:00 | 51,04 | 51,19 | 50,75 | 51,12 | 210.000 | | 2015-11-30 | 00:00:00 | 51,29 | 51,47 | 51,01 | 51,18 | 848.600 | | 2015-12-01 | 00:00:00 | 51,49 | 52,16 | 51,18 | 52,03 | 867.200 | | 2015-12-02 | 00:00:00 | 52,03 | 52,22 | 51,27 | 51,33 | 753.900 | | 2015-12-03 | 00:00:00 | 51,43 | 51,53 | 49,60 | 49,72 | 1.601.900 | | 2015-12-04 | 00:00:00 | 50,00 | 50,73 | 49,66 | 50,31 | 1.281.100 | | 2015-12-07 | 00:00:00 | 50,19 | 50,32 | 49,80 | 50,11 | 854.300 | | 2015-12-08 | 00:00:00 | 49,64 | 50,19 | 49,52 | 49,76 | 470.300 | | 2015-12-09 | 00:00:00 | 48,39 | 48,89 | 47,31 | 47,76 | 1.907.800 | | 2015-12-10 | 00:00:00 | 47,68 | 48,35 | 47,49 | 47,53 | 1.896.100 | | 2015-12-11 | 00:00:00 | 47,04 | 47,23 | 46,50 | 46,55 | 2.308.600 | | 2015-12-14 | 00:00:00 | 46,55 | 46,90 | 45,67 | 45,99 | 2.161.400 | | 2015-12-15 | 00:00:00 | 46,36 | 46,77 | 46,11 | 46,53 | 1.673.300 | | 2015-12-16 | 00:00:00 | 46,87 | 47,20 | 46,14 | 46,71 | 1.329.000 | | 2015-12-17 | 00:00:00 | 46,79 | 46,81 | 45,65 | 45,81 | 1.643.600 | | 2015-12-18 | 00:00:00 | 45,47 | 45,62 | 44,95 | 44,95 | 2.387.200 | | 2015-12-21 | 00:00:00 | 45,00 | 45,67 | 44,96 | 45,51 | 1.077.900 | | 2015-12-22 | 00:00:00 | 45,58 | 46,12 | 45,36 | 46,06 | 1.010.500 | | 2015-12-23 | 00:00:00 | 46,41 | 46,93 | 46,16 | 46,89 | 883.600 | | 2015-12-24 | 00:00:00 | 46,82 | 47,52 | 46,65 | 47,15 | 747.900 | | 2015-12-28 | 00:00:00 | 47,03 | 47,47 | 46,86 | 47,38 | 735.900 | | 2015-12-29 | 00:00:00 | 47,65 | 48,11 | 47,50 | 47,88 | 742.900 | | 2015-12-30 | 00:00:00 | 47,91 | 48,07 | 47,52 | 47,52 | 699.500 | | 2015-12-31 | 00:00:00 | 47,41 | 47,84 | 47,12 | 47,14 | 655.200 | | 2016-01-04 | 00:00:00 | 46,40 | 46,41 | 45,68 | 46,14 | 957.900 | | 2016-01-05 | 00:00:00 | 46,14 | 46,40 | 45,93 | 46,29 | 956.300 | | 2016-01-06 | 00:00:00 | 45,70 | 45,95 | 44,82 | 45,06 | 781.700 | | 2016-01-07 | 00:00:00 | 44,35 | 45,28 | 43,77 | 44,90 | 1.914.800 | | 2016-01-08 | 00:00:00 | 45,15 | 45,29 | 43,70 | 43,79 | 1.096.700 | | 2016-01-11 | 00:00:00 | 44,03 | 44,06 | 42,96 | 43,80 | 1.727.700 | | 2016-01-12 | 00:00:00 | 44,15 | 44,33 | 43,31 | 44,02 | 1.060.800 | | 2016-01-13 | 00:00:00 | 44,08 | 44,35 | 42,34 | 42,42 | 1.572.900 | | 2016-01-14 | 00:00:00 | 42,66 | 43,35 | 41,91 | 43,02 | 841.700 | | 2016-01-15 | 00:00:00 | 41,99 | 42,51 | 41,55 | 42,46 | 1.194.500 | | 2016-01-19 | 00:00:00 | 42,98 | 43,14 | 42,19 | 42,65 | 919.700 | | 2016-01-20 | 00:00:00 | 41,72 | 42,72 | 40,80 | 42,20 | 1.286.300 | | 2016-01-21 | 00:00:00 | 42,35 | 42,46 | 41,61 | 41,79 | 1.538.500 | | 2016-01-22 | 00:00:00 | 42,57 | 43,51 | 42,30 | 43,46 | 1.680.900 | | 2016-01-25 | 00:00:00 | 43,38 | 43,38 | 42,65 | 42,85 | 725.300 | | 2016-01-26 | 00:00:00 | 42,92 | 43,80 | 42,86 | 43,77 | 586.700 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
