(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-05-03 | 00:00:00 | 47,08 | 47,11 | 46,34 | 46,84 | 1.356.500 | | 2017-05-04 | 00:00:00 | 47,13 | 47,35 | 46,44 | 46,81 | 1.132.400 | | 2017-05-05 | 00:00:00 | 46,84 | 47,07 | 46,32 | 46,91 | 800.100 | | 2017-05-08 | 00:00:00 | 46,95 | 47,47 | 46,81 | 47,27 | 1.836.600 | | 2017-05-09 | 00:00:00 | 47,27 | 48,09 | 47,06 | 47,93 | 896.000 | | 2017-05-10 | 00:00:00 | 47,74 | 48,63 | 47,67 | 48,40 | 1.198.100 | | 2017-05-11 | 00:00:00 | 48,17 | 48,28 | 47,45 | 47,52 | 829.200 | | 2017-05-12 | 00:00:00 | 47,40 | 47,47 | 46,98 | 47,26 | 782.900 | | 2017-05-15 | 00:00:00 | 47,21 | 47,67 | 47,21 | 47,48 | 497.485 | | 2017-05-16 | 00:00:00 | 47,41 | 47,60 | 46,97 | 47,55 | 901.605 | | 2017-05-17 | 00:00:00 | 46,34 | 46,98 | 45,53 | 45,56 | 1.721.889 | | 2017-05-18 | 00:00:00 | 45,57 | 46,33 | 45,16 | 46,07 | 1.306.239 | | 2017-05-19 | 00:00:00 | 46,07 | 46,47 | 45,58 | 46,21 | 1.111.889 | | 2017-05-22 | 00:00:00 | 46,24 | 46,86 | 46,21 | 46,52 | 813.294 | | 2017-05-23 | 00:00:00 | 46,46 | 46,77 | 46,02 | 46,23 | 546.218 | | 2017-05-24 | 00:00:00 | 46,49 | 46,49 | 45,65 | 45,82 | 678.604 | | 2017-05-25 | 00:00:00 | 46,06 | 46,36 | 46,00 | 46,14 | 807.336 | | 2017-05-26 | 00:00:00 | 46,14 | 46,25 | 45,68 | 45,90 | 474.790 | | 2017-05-30 | 00:00:00 | 45,71 | 46,17 | 45,39 | 46,04 | 711.834 | | 2017-05-31 | 00:00:00 | 46,24 | 46,56 | 45,65 | 46,49 | 1.068.214 | | 2017-06-01 | 00:00:00 | 46,49 | 47,55 | 46,38 | 47,47 | 1.081.003 | | 2017-06-02 | 00:00:00 | 47,35 | 47,70 | 46,84 | 47,34 | 1.085.182 | | 2017-06-05 | 00:00:00 | 47,41 | 47,54 | 46,49 | 46,51 | 742.079 | | 2017-06-06 | 00:00:00 | 46,22 | 46,57 | 45,91 | 46,29 | 611.358 | | 2017-06-07 | 00:00:00 | 46,43 | 46,63 | 45,91 | 46,04 | 681.177 | | 2017-06-08 | 00:00:00 | 46,07 | 47,18 | 46,03 | 46,66 | 893.274 | | 2017-06-09 | 00:00:00 | 46,72 | 47,40 | 46,50 | 47,25 | 545.390 | | 2017-06-12 | 00:00:00 | 47,30 | 47,58 | 46,71 | 47,01 | 777.447 | | 2017-06-13 | 00:00:00 | 47,01 | 47,57 | 46,69 | 46,85 | 792.600 | | 2017-06-14 | 00:00:00 | 46,66 | 47,98 | 46,45 | 47,86 | 1.001.367 | | 2017-06-15 | 00:00:00 | 47,49 | 48,16 | 47,21 | 48,09 | 787.953 | | 2017-06-16 | 00:00:00 | 48,08 | 48,32 | 47,63 | 47,75 | 1.933.255 | | 2017-06-19 | 00:00:00 | 47,85 | 49,03 | 47,74 | 48,99 | 740.884 | | 2017-06-20 | 00:00:00 | 48,84 | 48,97 | 48,31 | 48,36 | 598.949 | | 2017-06-21 | 00:00:00 | 48,53 | 48,60 | 47,45 | 47,63 | 802.398 | | 2017-06-22 | 00:00:00 | 47,66 | 47,66 | 46,99 | 47,43 | 988.959 | | 2017-06-23 | 00:00:00 | 47,55 | 47,68 | 47,24 | 47,46 | 1.131.933 | | 2017-06-26 | 00:00:00 | 47,64 | 47,83 | 47,45 | 47,69 | 601.799 | | 2017-06-27 | 00:00:00 | 47,68 | 47,87 | 47,31 | 47,53 | 584.184 | | 2017-06-28 | 00:00:00 | 47,80 | 48,31 | 47,33 | 48,12 | 1.137.564 | | 2017-06-29 | 00:00:00 | 48,37 | 48,40 | 47,13 | 47,77 | 734.669 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
