(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 2024-04-17 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-10-23 | 00:00:00 | 51,59 | 51,69 | 50,79 | 50,84 | 994.002 | 2017-10-24 | 00:00:00 | 50,91 | 51,49 | 50,49 | 50,86 | 1.746.277 | 2017-10-25 | 00:00:00 | 51,98 | 53,49 | 51,24 | 51,60 | 2.363.198 | 2017-10-26 | 00:00:00 | 51,84 | 53,48 | 51,76 | 53,26 | 1.132.333 | 2017-10-27 | 00:00:00 | 53,14 | 53,50 | 52,17 | 52,84 | 1.166.609 | 2017-10-30 | 00:00:00 | 52,55 | 52,64 | 50,90 | 51,00 | 1.352.381 | 2017-10-31 | 00:00:00 | 50,97 | 52,15 | 50,97 | 51,77 | 716.015 | 2017-11-01 | 00:00:00 | 51,98 | 52,09 | 51,05 | 51,55 | 852.900 | 2017-11-02 | 00:00:00 | 51,57 | 51,99 | 50,99 | 51,85 | 584.644 | 2017-11-03 | 00:00:00 | 51,69 | 52,43 | 51,63 | 52,34 | 924.062 | 2017-11-06 | 00:00:00 | 52,01 | 52,61 | 51,54 | 52,25 | 942.443 | 2017-11-07 | 00:00:00 | 52,30 | 52,48 | 51,54 | 52,43 | 947.474 | 2017-11-08 | 00:00:00 | 52,35 | 52,91 | 52,15 | 52,74 | 670.260 | 2017-11-09 | 00:00:00 | 52,58 | 53,09 | 52,32 | 52,55 | 834.885 | 2017-11-10 | 00:00:00 | 52,56 | 52,97 | 52,23 | 52,90 | 461.792 | 2017-11-13 | 00:00:00 | 52,75 | 53,70 | 52,59 | 53,53 | 869.056 | 2017-11-14 | 00:00:00 | 53,18 | 53,71 | 52,96 | 53,51 | 730.819 | 2017-11-15 | 00:00:00 | 53,38 | 53,93 | 52,90 | 53,43 | 970.900 | 2017-11-16 | 00:00:00 | 53,78 | 55,16 | 53,46 | 54,90 | 1.334.469 | 2017-11-17 | 00:00:00 | 54,82 | 55,22 | 54,24 | 54,90 | 1.202.489 | 2017-11-20 | 00:00:00 | 54,90 | 55,04 | 54,54 | 54,90 | 1.121.772 | 2017-11-21 | 00:00:00 | 54,99 | 55,12 | 54,50 | 55,11 | 1.077.512 | 2017-11-22 | 00:00:00 | 54,89 | 54,97 | 54,45 | 54,59 | 695.775 | 2017-11-24 | 00:00:00 | 54,74 | 54,77 | 54,44 | 54,69 | 388.903 | 2017-11-27 | 00:00:00 | 54,70 | 55,49 | 54,59 | 54,91 | 648.119 | 2017-11-28 | 00:00:00 | 55,09 | 55,98 | 54,96 | 55,91 | 951.391 | 2017-11-29 | 00:00:00 | 55,91 | 57,13 | 55,83 | 56,82 | 672.874 | 2017-11-30 | 00:00:00 | 56,84 | 57,53 | 56,70 | 57,04 | 1.573.253 | 2017-12-01 | 00:00:00 | 57,04 | 57,04 | 55,09 | 56,08 | 874.397 | 2017-12-04 | 00:00:00 | 56,66 | 57,67 | 56,59 | 56,66 | 1.137.032 | 2017-12-05 | 00:00:00 | 55,95 | 55,97 | 53,17 | 53,29 | 2.226.091 | 2017-12-06 | 00:00:00 | 53,11 | 53,76 | 52,83 | 53,08 | 1.290.201 | 2017-12-07 | 00:00:00 | 53,27 | 53,62 | 53,13 | 53,53 | 1.293.341 | 2017-12-08 | 00:00:00 | 53,99 | 54,70 | 53,24 | 54,68 | 978.647 | 2017-12-11 | 00:00:00 | 54,67 | 54,77 | 54,00 | 54,56 | 775.376 | 2017-12-12 | 00:00:00 | 54,50 | 55,09 | 54,05 | 54,36 | 678.660 | 2017-12-13 | 00:00:00 | 54,35 | 55,02 | 54,04 | 54,35 | 730.348 | 2017-12-14 | 00:00:00 | 54,61 | 54,71 | 54,04 | 54,22 | 874.971 | 2017-12-15 | 00:00:00 | 54,48 | 55,54 | 54,27 | 55,26 | 1.408.912 | 2017-12-18 | 00:00:00 | 55,62 | 55,92 | 55,19 | 55,37 | 835.599 | 2017-12-19 | 00:00:00 | 55,25 | 55,69 | 55,13 | 55,40 | 760.512 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|