(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 | | 2017-03-07 | 00:00:00 | 47,34 | 47,72 | 47,13 | 47,53 | 771.000 | | 2017-03-08 | 00:00:00 | 47,81 | 48,50 | 47,75 | 48,48 | 1.264.800 | | 2017-03-09 | 00:00:00 | 48,41 | 48,66 | 47,37 | 47,54 | 889.200 | | 2017-03-10 | 00:00:00 | 48,42 | 48,42 | 47,77 | 48,21 | 1.519.200 | | 2017-03-13 | 00:00:00 | 48,23 | 48,54 | 48,06 | 48,30 | 646.300 | | 2017-03-14 | 00:00:00 | 48,21 | 48,32 | 47,80 | 48,17 | 566.900 | | 2017-03-15 | 00:00:00 | 48,22 | 48,71 | 47,88 | 48,69 | 769.900 | | 2017-03-16 | 00:00:00 | 48,76 | 49,51 | 48,70 | 49,38 | 914.600 | | 2017-03-17 | 00:00:00 | 49,45 | 49,62 | 49,03 | 49,54 | 875.900 | | 2017-03-20 | 00:00:00 | 49,52 | 49,72 | 48,85 | 49,07 | 868.700 | | 2017-03-21 | 00:00:00 | 49,41 | 49,53 | 48,60 | 48,73 | 1.388.200 | | 2017-03-22 | 00:00:00 | 48,56 | 49,03 | 48,23 | 48,58 | 1.135.800 | | 2017-03-23 | 00:00:00 | 48,57 | 49,07 | 48,55 | 48,71 | 967.100 | | 2017-03-24 | 00:00:00 | 48,78 | 49,05 | 48,06 | 48,19 | 831.800 | | 2017-03-27 | 00:00:00 | 47,06 | 47,55 | 46,83 | 47,15 | 1.439.200 | | 2017-03-28 | 00:00:00 | 47,08 | 47,87 | 46,87 | 47,45 | 1.540.900 | | 2017-03-29 | 00:00:00 | 47,45 | 48,11 | 47,22 | 48,00 | 772.400 | | 2017-03-30 | 00:00:00 | 47,96 | 48,65 | 47,94 | 48,62 | 659.800 | | 2017-03-31 | 00:00:00 | 48,57 | 48,94 | 48,57 | 48,83 | 702.300 | | 2017-04-03 | 00:00:00 | 48,83 | 48,83 | 46,74 | 46,86 | 1.373.900 | | 2017-04-04 | 00:00:00 | 46,60 | 46,62 | 45,09 | 45,96 | 2.249.800 | | 2017-04-05 | 00:00:00 | 46,24 | 46,85 | 45,57 | 45,68 | 1.546.200 | | 2017-04-06 | 00:00:00 | 45,69 | 46,06 | 45,13 | 45,73 | 988.000 | | 2017-04-07 | 00:00:00 | 45,58 | 45,76 | 45,21 | 45,24 | 880.600 | | 2017-04-10 | 00:00:00 | 45,52 | 45,91 | 45,23 | 45,29 | 1.174.000 | | 2017-04-11 | 00:00:00 | 45,14 | 45,94 | 44,69 | 45,94 | 954.800 | | 2017-04-12 | 00:00:00 | 45,95 | 45,95 | 44,61 | 44,84 | 1.244.100 | | 2017-04-13 | 00:00:00 | 44,75 | 45,40 | 44,48 | 44,49 | 2.031.700 | | 2017-04-17 | 00:00:00 | 44,63 | 44,79 | 44,40 | 44,76 | 1.214.900 | | 2017-04-18 | 00:00:00 | 44,44 | 45,15 | 44,24 | 44,91 | 1.586.400 | | 2017-04-19 | 00:00:00 | 45,11 | 45,39 | 44,93 | 45,20 | 1.746.400 | | 2017-04-20 | 00:00:00 | 45,49 | 45,93 | 45,08 | 45,91 | 1.684.600 | | 2017-04-21 | 00:00:00 | 45,02 | 47,25 | 44,09 | 47,18 | 3.364.700 | | 2017-04-24 | 00:00:00 | 48,04 | 48,21 | 46,99 | 47,64 | 1.476.100 | | 2017-04-25 | 00:00:00 | 47,96 | 48,02 | 47,30 | 47,30 | 1.163.300 | | 2017-04-26 | 00:00:00 | 47,34 | 47,89 | 47,01 | 47,07 | 1.196.200 | | 2017-04-27 | 00:00:00 | 47,23 | 47,32 | 46,48 | 46,63 | 1.109.600 | | 2017-04-28 | 00:00:00 | 46,67 | 46,74 | 45,99 | 46,05 | 1.116.500 | | 2017-05-01 | 00:00:00 | 46,33 | 46,56 | 45,71 | 46,44 | 892.800 | | 2017-05-02 | 00:00:00 | 46,62 | 47,68 | 46,50 | 47,33 | 1.076.900 | | 2017-05-03 | 00:00:00 | 47,08 | 47,11 | 46,34 | 46,84 | 1.356.500 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
