(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-06-29 | 00:00:00 | 48,37 | 48,40 | 47,13 | 47,77 | 734.669 | | 2017-06-30 | 00:00:00 | 47,93 | 48,22 | 47,70 | 47,93 | 723.550 | | 2017-07-03 | 00:00:00 | 48,20 | 49,05 | 48,06 | 48,71 | 355.883 | | 2017-07-05 | 00:00:00 | 48,59 | 49,02 | 48,45 | 48,76 | 805.703 | | 2017-07-06 | 00:00:00 | 48,33 | 48,59 | 47,96 | 47,97 | 1.047.132 | | 2017-07-07 | 00:00:00 | 48,24 | 49,50 | 48,16 | 49,17 | 988.100 | | 2017-07-10 | 00:00:00 | 48,98 | 49,57 | 48,58 | 49,39 | 871.688 | | 2017-07-11 | 00:00:00 | 49,38 | 49,38 | 48,32 | 48,41 | 719.671 | | 2017-07-12 | 00:00:00 | 48,82 | 49,29 | 48,76 | 49,16 | 580.344 | | 2017-07-13 | 00:00:00 | 49,26 | 49,26 | 48,74 | 48,95 | 583.356 | | 2017-07-14 | 00:00:00 | 48,94 | 49,22 | 48,76 | 49,05 | 580.197 | | 2017-07-17 | 00:00:00 | 48,94 | 49,01 | 48,58 | 48,60 | 645.784 | | 2017-07-18 | 00:00:00 | 48,40 | 48,85 | 47,88 | 48,33 | 865.321 | | 2017-07-19 | 00:00:00 | 48,39 | 48,67 | 48,19 | 48,45 | 551.867 | | 2017-07-20 | 00:00:00 | 48,44 | 48,82 | 48,25 | 48,66 | 560.292 | | 2017-07-21 | 00:00:00 | 48,57 | 48,95 | 48,32 | 48,42 | 541.995 | | 2017-07-24 | 00:00:00 | 48,48 | 48,65 | 46,83 | 47,17 | 1.515.029 | | 2017-07-25 | 00:00:00 | 47,58 | 47,83 | 47,00 | 47,80 | 1.410.547 | | 2017-07-26 | 00:00:00 | 46,77 | 47,35 | 44,19 | 44,24 | 2.489.086 | | 2017-07-27 | 00:00:00 | 44,22 | 44,36 | 43,51 | 43,82 | 1.701.270 | | 2017-07-28 | 00:00:00 | 43,80 | 45,18 | 43,73 | 44,82 | 1.165.542 | | 2017-07-31 | 00:00:00 | 45,01 | 45,40 | 44,68 | 45,25 | 1.068.234 | | 2017-08-01 | 00:00:00 | 44,64 | 44,82 | 43,94 | 44,22 | 1.402.356 | | 2017-08-02 | 00:00:00 | 45,10 | 45,45 | 44,08 | 44,51 | 1.264.101 | | 2017-08-03 | 00:00:00 | 44,43 | 44,92 | 44,24 | 44,49 | 1.277.012 | | 2017-08-04 | 00:00:00 | 44,64 | 44,82 | 43,94 | 44,22 | 1.139.476 | | 2017-08-07 | 00:00:00 | 44,14 | 44,46 | 43,82 | 43,87 | 895.090 | | 2017-08-08 | 00:00:00 | 43,89 | 44,77 | 43,76 | 44,24 | 1.421.956 | | 2017-08-09 | 00:00:00 | 44,02 | 44,29 | 43,73 | 43,93 | 1.239.684 | | 2017-08-10 | 00:00:00 | 43,81 | 43,99 | 43,34 | 43,42 | 1.172.047 | | 2017-08-11 | 00:00:00 | 43,29 | 43,84 | 43,28 | 43,41 | 493.233 | | 2017-08-14 | 00:00:00 | 43,82 | 44,28 | 43,51 | 43,98 | 567.241 | | 2017-08-15 | 00:00:00 | 44,14 | 44,38 | 43,75 | 43,88 | 612.082 | | 2017-08-16 | 00:00:00 | 44,07 | 44,24 | 43,76 | 43,84 | 763.477 | | 2017-08-17 | 00:00:00 | 43,71 | 43,99 | 43,23 | 43,24 | 722.062 | | 2017-08-18 | 00:00:00 | 43,08 | 43,73 | 42,92 | 43,33 | 785.971 | | 2017-08-21 | 00:00:00 | 43,35 | 43,69 | 43,13 | 43,56 | 617.421 | | 2017-08-22 | 00:00:00 | 43,66 | 44,44 | 43,62 | 44,07 | 663.373 | | 2017-08-23 | 00:00:00 | 43,69 | 44,00 | 43,45 | 43,70 | 727.152 | | 2017-08-24 | 00:00:00 | 43,89 | 43,89 | 43,53 | 43,72 | 582.066 | | 2017-08-25 | 00:00:00 | 43,99 | 44,33 | 43,81 | 44,04 | 535.890 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
