(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-12-19 | 00:00:00 | 55,25 | 55,69 | 55,13 | 55,40 | 760.512 | | 2017-12-20 | 00:00:00 | 55,63 | 56,24 | 55,44 | 55,87 | 542.493 | | 2017-12-21 | 00:00:00 | 55,63 | 56,06 | 55,55 | 55,87 | 560.206 | | 2017-12-22 | 00:00:00 | 55,56 | 56,00 | 55,27 | 55,68 | 383.134 | | 2017-12-26 | 00:00:00 | 55,68 | 55,97 | 55,01 | 55,31 | 369.611 | | 2017-12-27 | 00:00:00 | 55,31 | 55,59 | 55,09 | 55,43 | 380.122 | | 2017-12-28 | 00:00:00 | 55,91 | 56,75 | 55,30 | 56,03 | 593.002 | | 2017-12-29 | 00:00:00 | 56,22 | 56,35 | 55,52 | 55,54 | 525.715 | | 2018-01-02 | 00:00:00 | 55,81 | 55,92 | 55,38 | 55,91 | 669.759 | | 2018-01-03 | 00:00:00 | 56,00 | 56,18 | 55,54 | 55,81 | 706.659 | | 2018-01-04 | 00:00:00 | 55,96 | 56,48 | 55,94 | 55,98 | 723.917 | | 2018-01-05 | 00:00:00 | 55,98 | 56,36 | 55,83 | 56,31 | 774.262 | | 2018-01-08 | 00:00:00 | 56,46 | 56,83 | 55,91 | 56,77 | 665.544 | | 2018-01-09 | 00:00:00 | 56,73 | 57,12 | 56,58 | 56,63 | 599.663 | | 2018-01-10 | 00:00:00 | 56,50 | 56,68 | 55,69 | 55,79 | 539.887 | | 2018-01-11 | 00:00:00 | 55,92 | 56,61 | 55,92 | 56,59 | 539.381 | | 2018-01-12 | 00:00:00 | 56,74 | 56,90 | 56,14 | 56,36 | 746.602 | | 2018-01-16 | 00:00:00 | 56,80 | 57,15 | 55,40 | 55,70 | 826.992 | | 2018-01-17 | 00:00:00 | 56,18 | 57,26 | 56,04 | 57,12 | 1.236.109 | | 2018-01-18 | 00:00:00 | 56,73 | 56,89 | 55,41 | 55,92 | 1.427.041 | | 2018-01-19 | 00:00:00 | 56,17 | 57,05 | 56,17 | 57,02 | 771.778 | | 2018-01-22 | 00:00:00 | 56,82 | 57,50 | 56,45 | 57,45 | 955.154 | | 2018-01-23 | 00:00:00 | 57,19 | 57,39 | 56,60 | 57,06 | 586.168 | | 2018-01-24 | 00:00:00 | 57,36 | 57,66 | 56,85 | 57,43 | 604.745 | | 2018-01-25 | 00:00:00 | 57,42 | 57,69 | 57,01 | 57,34 | 752.021 | | 2018-01-26 | 00:00:00 | 57,96 | 58,57 | 57,37 | 58,54 | 905.464 | | 2018-01-29 | 00:00:00 | 58,35 | 58,46 | 57,49 | 57,61 | 1.064.771 | | 2018-01-30 | 00:00:00 | 57,07 | 57,61 | 56,80 | 57,40 | 1.328.675 | | 2018-01-31 | 00:00:00 | 58,40 | 60,59 | 57,79 | 57,88 | 2.763.686 | | 2018-02-01 | 00:00:00 | 57,87 | 59,09 | 57,69 | 58,53 | 1.139.470 | | 2018-02-02 | 00:00:00 | 58,00 | 58,48 | 55,72 | 56,24 | 1.982.930 | | 2018-02-05 | 00:00:00 | 55,90 | 56,66 | 54,40 | 54,41 | 1.763.754 | | 2018-02-06 | 00:00:00 | 53,19 | 56,39 | 52,98 | 56,01 | 1.778.109 | | 2018-02-07 | 00:00:00 | 55,73 | 56,75 | 55,42 | 56,22 | 1.820.942 | | 2018-02-08 | 00:00:00 | 56,33 | 56,33 | 52,22 | 52,26 | 1.775.615 | | 2018-02-09 | 00:00:00 | 53,25 | 53,68 | 51,35 | 53,22 | 1.530.034 | | 2018-02-12 | 00:00:00 | 53,58 | 54,14 | 53,02 | 53,60 | 1.168.094 | | 2018-02-13 | 00:00:00 | 53,37 | 54,87 | 53,37 | 54,64 | 1.422.963 | | 2018-02-14 | 00:00:00 | 54,10 | 56,39 | 54,10 | 56,12 | 1.213.140 | | 2018-02-15 | 00:00:00 | 56,50 | 56,61 | 55,82 | 56,38 | 1.475.846 | | 2018-02-16 | 00:00:00 | 56,21 | 57,15 | 55,98 | 56,20 | 768.045 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
