(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 | | 2018-02-16 | 00:00:00 | 56,21 | 57,15 | 55,98 | 56,20 | 768.045 | | 2018-02-20 | 00:00:00 | 55,78 | 56,91 | 55,60 | 56,32 | 1.260.895 | | 2018-02-21 | 00:00:00 | 56,56 | 58,31 | 56,56 | 57,57 | 2.139.786 | | 2018-02-22 | 00:00:00 | 57,65 | 58,30 | 57,28 | 57,33 | 1.823.880 | | 2018-02-23 | 00:00:00 | 57,54 | 58,00 | 57,17 | 57,85 | 885.096 | | 2018-02-26 | 00:00:00 | 57,97 | 57,97 | 57,17 | 57,68 | 1.154.971 | | 2018-02-27 | 00:00:00 | 57,84 | 58,21 | 57,42 | 57,43 | 800.918 | | 2018-02-28 | 00:00:00 | 57,81 | 58,11 | 57,07 | 57,07 | 1.110.381 | | 2018-03-01 | 00:00:00 | 56,91 | 57,57 | 56,07 | 56,75 | 1.778.286 | | 2018-03-02 | 00:00:00 | 56,17 | 58,10 | 55,91 | 57,98 | 1.521.905 | | 2018-03-05 | 00:00:00 | 57,58 | 58,74 | 57,10 | 58,64 | 1.374.147 | | 2018-03-06 | 00:00:00 | 58,91 | 59,60 | 58,59 | 59,55 | 745.911 | | 2018-03-07 | 00:00:00 | 58,85 | 59,92 | 58,81 | 59,87 | 977.100 | | 2018-03-08 | 00:00:00 | 60,04 | 60,17 | 58,98 | 59,66 | 1.042.217 | | 2018-03-09 | 00:00:00 | 60,27 | 60,54 | 59,49 | 60,51 | 1.226.554 | | 2018-03-12 | 00:00:00 | 60,46 | 60,46 | 59,05 | 59,34 | 1.022.812 | | 2018-03-13 | 00:00:00 | 59,44 | 59,74 | 58,94 | 59,13 | 916.272 | | 2018-03-14 | 00:00:00 | 59,43 | 59,58 | 58,17 | 58,45 | 998.781 | | 2018-03-15 | 00:00:00 | 58,50 | 59,16 | 58,39 | 58,72 | 781.507 | | 2018-03-16 | 00:00:00 | 58,76 | 59,80 | 58,61 | 59,44 | 2.059.500 | | 2018-03-19 | 00:00:00 | 59,44 | 59,77 | 58,89 | 59,42 | 694.553 | | 2018-03-20 | 00:00:00 | 59,50 | 60,05 | 59,50 | 59,63 | 752.191 | | 2018-03-21 | 00:00:00 | 59,67 | 60,27 | 59,64 | 59,66 | 568.046 | | 2018-03-22 | 00:00:00 | 59,17 | 59,55 | 58,01 | 58,06 | 1.170.751 | | 2018-03-23 | 00:00:00 | 58,04 | 58,48 | 55,66 | 55,76 | 1.401.980 | | 2018-03-26 | 00:00:00 | 56,51 | 56,93 | 55,69 | 56,88 | 2.046.886 | | 2018-03-27 | 00:00:00 | 57,14 | 57,60 | 56,03 | 56,41 | 1.129.273 | | 2018-03-28 | 00:00:00 | 56,58 | 57,30 | 56,10 | 56,83 | 1.402.039 | | 2018-03-29 | 00:00:00 | 57,28 | 58,45 | 57,25 | 57,89 | 1.063.003 | | 2018-04-02 | 00:00:00 | 57,88 | 57,98 | 56,46 | 57,48 | 1.636.543 | | 2018-04-03 | 00:00:00 | 58,85 | 59,17 | 58,27 | 58,92 | 1.400.707 | | 2018-04-04 | 00:00:00 | 58,12 | 58,64 | 57,45 | 58,55 | 1.594.469 | | 2018-04-05 | 00:00:00 | 59,00 | 59,36 | 58,34 | 59,23 | 749.549 | | 2018-04-06 | 00:00:00 | 58,61 | 58,81 | 56,81 | 57,15 | 987.895 | | 2018-04-09 | 00:00:00 | 57,95 | 58,99 | 57,59 | 57,97 | 1.422.883 | | 2018-04-10 | 00:00:00 | 58,77 | 59,50 | 58,24 | 59,29 | 1.040.264 | | 2018-04-11 | 00:00:00 | 58,78 | 58,97 | 58,20 | 58,26 | 722.840 | | 2018-04-12 | 00:00:00 | 58,56 | 59,22 | 58,43 | 58,92 | 585.574 | | 2018-04-13 | 00:00:00 | 59,22 | 59,24 | 58,32 | 58,56 | 605.193 | | 2018-04-16 | 00:00:00 | 59,18 | 59,60 | 58,81 | 59,27 | 863.844 | | 2018-04-17 | 00:00:00 | 59,71 | 59,84 | 59,29 | 59,70 | 647.207 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
