(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 26,85 | 26,85 | 26,40 | 26,70 | 345.300 | | 2001-08-06 | 00:00:00 | 26,50 | 26,80 | 26,38 | 26,70 | 251.400 | | 2001-08-07 | 00:00:00 | 26,60 | 27,01 | 26,60 | 27,01 | 323.500 | | 2001-08-08 | 00:00:00 | 27,10 | 27,71 | 26,95 | 27,00 | 742.300 | | 2001-08-09 | 00:00:00 | 27,00 | 27,23 | 26,91 | 27,00 | 436.600 | | 2001-08-10 | 00:00:00 | 27,00 | 27,10 | 26,95 | 27,10 | 431.700 | | 2001-08-13 | 00:00:00 | 26,86 | 27,24 | 26,57 | 27,24 | 227.900 | | 2001-08-14 | 00:00:00 | 27,40 | 27,40 | 27,05 | 27,22 | 302.600 | | 2001-08-15 | 00:00:00 | 27,16 | 27,44 | 26,74 | 27,11 | 164.600 | | 2001-08-16 | 00:00:00 | 26,75 | 27,71 | 26,65 | 27,51 | 309.000 | | 2001-08-17 | 00:00:00 | 27,00 | 27,30 | 26,92 | 27,00 | 367.300 | | 2001-08-20 | 00:00:00 | 26,85 | 27,10 | 26,65 | 27,01 | 655.500 | | 2001-08-21 | 00:00:00 | 27,01 | 27,15 | 26,42 | 26,65 | 398.100 | | 2001-08-22 | 00:00:00 | 26,80 | 26,95 | 26,29 | 26,74 | 225.000 | | 2001-08-23 | 00:00:00 | 26,54 | 26,54 | 25,52 | 25,64 | 556.000 | | 2001-08-24 | 00:00:00 | 25,64 | 26,59 | 25,50 | 26,26 | 384.200 | | 2001-08-27 | 00:00:00 | 26,26 | 26,40 | 26,00 | 26,17 | 201.400 | | 2001-08-28 | 00:00:00 | 26,25 | 26,30 | 25,46 | 25,75 | 279.700 | | 2001-08-29 | 00:00:00 | 25,70 | 25,70 | 24,90 | 25,07 | 387.000 | | 2001-08-30 | 00:00:00 | 25,00 | 25,30 | 24,80 | 25,05 | 366.300 | | 2001-08-31 | 00:00:00 | 25,05 | 25,70 | 24,89 | 24,89 | 273.500 | | 2001-09-04 | 00:00:00 | 24,90 | 25,75 | 24,56 | 24,60 | 319.500 | | 2001-09-05 | 00:00:00 | 24,50 | 24,75 | 24,17 | 24,75 | 899.600 | | 2001-09-06 | 00:00:00 | 24,75 | 24,77 | 24,01 | 24,09 | 352.700 | | 2001-09-07 | 00:00:00 | 23,75 | 24,11 | 23,55 | 23,74 | 400.600 | | 2001-09-10 | 00:00:00 | 23,80 | 23,80 | 22,87 | 22,99 | 385.900 | | 2001-09-17 | 00:00:00 | 21,00 | 22,10 | 20,78 | 21,80 | 909.200 | | 2001-09-18 | 00:00:00 | 21,65 | 21,80 | 21,37 | 21,51 | 393.500 | | 2001-09-19 | 00:00:00 | 21,66 | 22,00 | 20,82 | 20,98 | 1.158.200 | | 2001-09-20 | 00:00:00 | 20,98 | 20,98 | 19,31 | 19,70 | 1.212.700 | | 2001-09-21 | 00:00:00 | 19,00 | 20,03 | 18,83 | 18,95 | 1.051.500 | | 2001-09-24 | 00:00:00 | 19,20 | 19,97 | 19,15 | 19,70 | 1.048.000 | | 2001-09-25 | 00:00:00 | 19,70 | 19,70 | 18,85 | 19,19 | 2.104.200 | | 2001-09-26 | 00:00:00 | 19,45 | 19,45 | 18,65 | 18,77 | 892.000 | | 2001-09-27 | 00:00:00 | 19,00 | 19,21 | 18,60 | 18,82 | 635.100 | | 2001-09-28 | 00:00:00 | 19,40 | 20,30 | 19,18 | 20,01 | 1.017.000 | | 2001-10-01 | 00:00:00 | 19,96 | 20,00 | 19,45 | 20,00 | 986.700 | | 2001-10-02 | 00:00:00 | 19,00 | 20,00 | 18,50 | 19,90 | 1.758.200 | | 2001-10-03 | 00:00:00 | 19,75 | 21,04 | 19,50 | 20,82 | 804.800 | | 2001-10-04 | 00:00:00 | 20,82 | 22,15 | 20,82 | 22,05 | 682.300 | | 2001-10-05 | 00:00:00 | 21,85 | 22,25 | 20,30 | 21,29 | 476.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
