(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-08-25 | 00:00:00 | 43,99 | 44,33 | 43,81 | 44,04 | 535.890 | 2017-08-28 | 00:00:00 | 44,10 | 44,23 | 43,88 | 44,10 | 1.033.099 | 2017-08-29 | 00:00:00 | 43,83 | 44,57 | 43,80 | 44,45 | 765.465 | 2017-08-30 | 00:00:00 | 44,41 | 44,55 | 44,14 | 44,25 | 659.768 | 2017-08-31 | 00:00:00 | 44,44 | 45,33 | 44,35 | 45,30 | 1.020.884 | 2017-09-01 | 00:00:00 | 45,40 | 45,69 | 44,91 | 45,28 | 783.588 | 2017-09-05 | 00:00:00 | 45,17 | 45,17 | 44,41 | 44,62 | 696.911 | 2017-09-06 | 00:00:00 | 44,78 | 44,92 | 44,38 | 44,39 | 967.251 | 2017-09-07 | 00:00:00 | 44,48 | 44,86 | 44,39 | 44,85 | 735.083 | 2017-09-08 | 00:00:00 | 44,73 | 45,73 | 44,53 | 45,49 | 696.311 | 2017-09-11 | 00:00:00 | 45,89 | 46,55 | 45,61 | 45,86 | 634.185 | 2017-09-12 | 00:00:00 | 45,97 | 46,48 | 45,90 | 46,45 | 555.177 | 2017-09-13 | 00:00:00 | 46,31 | 46,43 | 46,09 | 46,35 | 540.624 | 2017-09-14 | 00:00:00 | 46,27 | 46,31 | 45,91 | 46,19 | 605.446 | 2017-09-15 | 00:00:00 | 46,03 | 46,52 | 44,72 | 46,47 | 1.079.802 | 2017-09-18 | 00:00:00 | 46,53 | 46,94 | 46,39 | 46,92 | 581.923 | 2017-09-19 | 00:00:00 | 47,00 | 47,68 | 46,76 | 47,45 | 794.970 | 2017-09-20 | 00:00:00 | 47,48 | 47,99 | 47,45 | 47,93 | 699.456 | 2017-09-21 | 00:00:00 | 47,95 | 48,04 | 47,72 | 47,96 | 581.150 | 2017-09-22 | 00:00:00 | 47,98 | 48,68 | 47,79 | 48,60 | 769.605 | 2017-09-25 | 00:00:00 | 48,75 | 49,14 | 48,56 | 49,11 | 634.881 | 2017-09-26 | 00:00:00 | 49,15 | 49,37 | 48,35 | 49,10 | 881.610 | 2017-09-27 | 00:00:00 | 49,13 | 50,00 | 48,70 | 49,50 | 2.158.458 | 2017-09-28 | 00:00:00 | 49,42 | 50,58 | 49,42 | 50,41 | 1.225.633 | 2017-09-29 | 00:00:00 | 50,41 | 50,72 | 50,04 | 50,34 | 995.286 | 2017-10-02 | 00:00:00 | 50,26 | 51,50 | 50,00 | 51,16 | 1.386.567 | 2017-10-03 | 00:00:00 | 51,16 | 51,76 | 51,01 | 51,38 | 1.293.991 | 2017-10-04 | 00:00:00 | 51,31 | 51,61 | 50,97 | 51,46 | 1.162.293 | 2017-10-05 | 00:00:00 | 51,45 | 51,61 | 50,88 | 51,17 | 698.499 | 2017-10-06 | 00:00:00 | 51,21 | 51,38 | 50,76 | 51,14 | 568.891 | 2017-10-09 | 00:00:00 | 51,11 | 51,32 | 50,76 | 51,26 | 621.278 | 2017-10-10 | 00:00:00 | 51,40 | 51,44 | 51,08 | 51,37 | 516.980 | 2017-10-11 | 00:00:00 | 49,50 | 50,14 | 48,52 | 48,74 | 1.557.193 | 2017-10-12 | 00:00:00 | 48,56 | 49,15 | 48,21 | 48,90 | 1.202.746 | 2017-10-13 | 00:00:00 | 49,01 | 49,38 | 48,87 | 49,01 | 1.090.924 | 2017-10-16 | 00:00:00 | 49,01 | 49,16 | 48,66 | 49,05 | 612.247 | 2017-10-17 | 00:00:00 | 49,09 | 49,36 | 48,73 | 48,98 | 360.087 | 2017-10-18 | 00:00:00 | 49,57 | 50,42 | 49,52 | 50,07 | 1.058.706 | 2017-10-19 | 00:00:00 | 49,80 | 51,01 | 49,53 | 50,92 | 855.877 | 2017-10-20 | 00:00:00 | 51,08 | 51,87 | 50,74 | 51,65 | 1.338.618 | 2017-10-23 | 00:00:00 | 51,59 | 51,69 | 50,79 | 50,84 | 994.002 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|