(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-11-08 | 00:00:00 | 38,61 | 39,21 | 38,32 | 39,04 | 1.055.700 | | 2016-11-09 | 00:00:00 | 38,77 | 40,56 | 38,42 | 40,34 | 1.158.400 | | 2016-11-10 | 00:00:00 | 40,96 | 42,15 | 40,96 | 41,89 | 1.493.800 | | 2016-11-11 | 00:00:00 | 41,62 | 43,39 | 41,62 | 43,35 | 2.236.400 | | 2016-11-14 | 00:00:00 | 43,61 | 44,27 | 43,52 | 43,79 | 1.668.200 | | 2016-11-15 | 00:00:00 | 43,66 | 43,86 | 43,04 | 43,64 | 1.831.300 | | 2016-11-16 | 00:00:00 | 43,35 | 43,66 | 43,20 | 43,47 | 1.028.500 | | 2016-11-17 | 00:00:00 | 43,43 | 45,26 | 43,43 | 44,95 | 1.943.200 | | 2016-11-18 | 00:00:00 | 44,71 | 45,12 | 44,48 | 44,76 | 1.485.000 | | 2016-11-21 | 00:00:00 | 44,76 | 45,03 | 44,06 | 44,54 | 883.600 | | 2016-11-22 | 00:00:00 | 44,60 | 44,85 | 44,10 | 44,66 | 1.071.600 | | 2016-11-23 | 00:00:00 | 44,94 | 44,94 | 44,34 | 44,80 | 1.428.300 | | 2016-11-25 | 00:00:00 | 45,03 | 45,30 | 44,81 | 45,26 | 309.300 | | 2016-11-28 | 00:00:00 | 45,05 | 45,12 | 44,23 | 44,47 | 1.191.800 | | 2016-11-29 | 00:00:00 | 44,63 | 45,05 | 44,38 | 44,67 | 1.058.200 | | 2016-11-30 | 00:00:00 | 44,95 | 45,05 | 44,42 | 44,87 | 2.035.300 | | 2016-12-01 | 00:00:00 | 45,13 | 45,59 | 44,68 | 45,54 | 1.963.400 | | 2016-12-02 | 00:00:00 | 45,65 | 46,28 | 45,40 | 45,56 | 1.679.000 | | 2016-12-05 | 00:00:00 | 45,88 | 46,41 | 45,59 | 46,41 | 1.838.300 | | 2016-12-06 | 00:00:00 | 46,54 | 47,42 | 45,95 | 47,42 | 1.694.600 | | 2016-12-07 | 00:00:00 | 47,21 | 48,07 | 46,91 | 47,99 | 1.222.900 | | 2016-12-08 | 00:00:00 | 48,20 | 48,93 | 47,96 | 48,86 | 1.143.700 | | 2016-12-09 | 00:00:00 | 48,80 | 48,83 | 48,07 | 48,47 | 1.062.400 | | 2016-12-12 | 00:00:00 | 48,53 | 48,79 | 48,34 | 48,55 | 1.009.100 | | 2016-12-13 | 00:00:00 | 48,79 | 48,80 | 47,79 | 48,54 | 1.320.600 | | 2016-12-14 | 00:00:00 | 48,26 | 49,25 | 48,03 | 48,16 | 1.657.000 | | 2016-12-15 | 00:00:00 | 48,23 | 49,39 | 48,02 | 48,68 | 1.168.400 | | 2016-12-16 | 00:00:00 | 48,79 | 49,09 | 48,38 | 48,51 | 1.516.800 | | 2016-12-19 | 00:00:00 | 48,38 | 49,07 | 48,15 | 48,98 | 637.200 | | 2016-12-20 | 00:00:00 | 49,43 | 49,63 | 49,02 | 49,24 | 717.300 | | 2016-12-21 | 00:00:00 | 49,24 | 49,24 | 48,79 | 48,90 | 971.000 | | 2016-12-22 | 00:00:00 | 49,02 | 49,13 | 48,40 | 48,89 | 845.600 | | 2016-12-23 | 00:00:00 | 48,84 | 49,06 | 48,79 | 48,95 | 532.800 | | 2016-12-27 | 00:00:00 | 49,02 | 49,27 | 48,79 | 49,10 | 733.100 | | 2016-12-28 | 00:00:00 | 49,28 | 49,59 | 48,78 | 48,83 | 859.800 | | 2016-12-29 | 00:00:00 | 48,98 | 49,24 | 48,66 | 48,85 | 845.500 | | 2016-12-30 | 00:00:00 | 49,11 | 49,11 | 48,54 | 48,78 | 603.500 | | 2017-01-03 | 00:00:00 | 49,48 | 49,95 | 48,70 | 49,76 | 1.340.500 | | 2017-01-04 | 00:00:00 | 50,00 | 50,98 | 49,76 | 50,91 | 1.652.000 | | 2017-01-05 | 00:00:00 | 50,50 | 50,69 | 48,45 | 48,60 | 2.510.900 | | 2017-01-06 | 00:00:00 | 48,53 | 48,80 | 48,15 | 48,30 | 1.604.400 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
