(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-05-19 | 00:00:00 | 39,09 | 39,39 | 38,73 | 39,22 | 974.600 | | 2016-05-20 | 00:00:00 | 39,39 | 40,12 | 39,39 | 39,69 | 1.124.600 | | 2016-05-23 | 00:00:00 | 39,56 | 39,81 | 38,99 | 39,02 | 802.600 | | 2016-05-24 | 00:00:00 | 39,72 | 41,06 | 39,64 | 40,80 | 1.569.100 | | 2016-05-25 | 00:00:00 | 40,75 | 40,82 | 40,38 | 40,71 | 1.403.400 | | 2016-05-26 | 00:00:00 | 40,65 | 40,78 | 40,39 | 40,57 | 829.400 | | 2016-05-27 | 00:00:00 | 40,64 | 41,16 | 40,64 | 40,94 | 834.300 | | 2016-05-31 | 00:00:00 | 41,00 | 41,64 | 40,88 | 41,59 | 1.196.200 | | 2016-06-01 | 00:00:00 | 41,36 | 41,79 | 41,15 | 41,69 | 1.178.100 | | 2016-06-02 | 00:00:00 | 41,59 | 41,91 | 41,31 | 41,91 | 1.157.300 | | 2016-06-03 | 00:00:00 | 41,70 | 41,70 | 40,36 | 40,45 | 1.749.300 | | 2016-06-06 | 00:00:00 | 40,62 | 41,06 | 40,33 | 40,89 | 916.200 | | 2016-06-07 | 00:00:00 | 40,88 | 41,30 | 40,75 | 41,29 | 807.400 | | 2016-06-08 | 00:00:00 | 41,30 | 41,51 | 41,04 | 41,22 | 488.700 | | 2016-06-09 | 00:00:00 | 41,12 | 41,18 | 40,87 | 40,99 | 459.500 | | 2016-06-10 | 00:00:00 | 40,53 | 40,61 | 39,91 | 39,98 | 1.098.600 | | 2016-06-13 | 00:00:00 | 39,77 | 39,97 | 39,19 | 39,20 | 1.215.100 | | 2016-06-14 | 00:00:00 | 39,01 | 39,03 | 38,47 | 38,71 | 983.800 | | 2016-06-15 | 00:00:00 | 38,87 | 39,13 | 38,43 | 38,52 | 1.756.900 | | 2016-06-16 | 00:00:00 | 37,97 | 38,49 | 37,69 | 38,37 | 1.555.600 | | 2016-06-17 | 00:00:00 | 38,46 | 38,90 | 38,31 | 38,58 | 1.289.500 | | 2016-06-20 | 00:00:00 | 39,30 | 39,82 | 39,25 | 39,44 | 1.061.400 | | 2016-06-21 | 00:00:00 | 39,58 | 39,63 | 39,06 | 39,20 | 693.000 | | 2016-06-22 | 00:00:00 | 39,14 | 39,48 | 39,00 | 39,05 | 697.600 | | 2016-06-23 | 00:00:00 | 39,92 | 39,92 | 39,24 | 39,69 | 708.900 | | 2016-06-24 | 00:00:00 | 37,76 | 38,43 | 36,59 | 36,92 | 2.568.000 | | 2016-06-27 | 00:00:00 | 35,72 | 36,21 | 34,34 | 34,57 | 2.366.700 | | 2016-06-28 | 00:00:00 | 35,12 | 35,72 | 34,93 | 35,42 | 1.983.900 | | 2016-06-29 | 00:00:00 | 35,92 | 36,69 | 35,60 | 36,62 | 1.422.100 | | 2016-06-30 | 00:00:00 | 36,73 | 38,17 | 36,60 | 38,16 | 1.756.800 | | 2016-07-01 | 00:00:00 | 37,90 | 38,40 | 37,66 | 38,08 | 1.374.400 | | 2016-07-05 | 00:00:00 | 37,65 | 37,76 | 36,70 | 36,93 | 887.800 | | 2016-07-06 | 00:00:00 | 36,90 | 37,49 | 36,71 | 37,34 | 957.300 | | 2016-07-07 | 00:00:00 | 37,50 | 38,17 | 37,47 | 37,78 | 1.102.500 | | 2016-07-08 | 00:00:00 | 38,22 | 39,21 | 38,19 | 38,66 | 1.445.100 | | 2016-07-11 | 00:00:00 | 38,87 | 39,30 | 38,85 | 39,17 | 509.200 | | 2016-07-12 | 00:00:00 | 39,69 | 40,00 | 39,63 | 39,94 | 890.400 | | 2016-07-13 | 00:00:00 | 39,09 | 39,36 | 38,37 | 38,94 | 1.268.000 | | 2016-07-14 | 00:00:00 | 39,37 | 39,78 | 39,27 | 39,47 | 1.274.200 | | 2016-07-15 | 00:00:00 | 39,67 | 39,90 | 39,34 | 39,36 | 736.000 | | 2016-07-18 | 00:00:00 | 39,46 | 39,82 | 39,32 | 39,76 | 613.800 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
