(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-17 | 00:00:00 | 59,71 | 59,84 | 59,29 | 59,70 | 647.207 | | 2018-04-18 | 00:00:00 | 60,04 | 60,56 | 59,76 | 60,45 | 854.217 | | 2018-04-19 | 00:00:00 | 60,41 | 60,57 | 60,17 | 60,55 | 969.168 | | 2018-04-20 | 00:00:00 | 60,60 | 60,83 | 58,14 | 58,56 | 1.723.202 | | 2018-04-23 | 00:00:00 | 58,89 | 59,11 | 57,97 | 58,36 | 1.085.428 | | 2018-04-24 | 00:00:00 | 58,70 | 58,76 | 56,91 | 57,45 | 2.008.040 | | 2018-04-25 | 00:00:00 | 60,68 | 61,40 | 59,72 | 60,48 | 3.897.416 | | 2018-04-26 | 00:00:00 | 60,68 | 61,08 | 59,71 | 60,71 | 1.816.069 | | 2018-04-27 | 00:00:00 | 60,71 | 61,26 | 60,13 | 61,17 | 1.033.455 | | 2018-04-30 | 00:00:00 | 61,18 | 61,62 | 60,75 | 60,75 | 1.101.366 | | 2018-05-01 | 00:00:00 | 60,76 | 60,84 | 59,88 | 60,77 | 1.645.696 | | 2018-05-02 | 00:00:00 | 60,70 | 61,93 | 60,69 | 61,70 | 1.914.317 | | 2018-05-03 | 00:00:00 | 61,49 | 61,83 | 60,59 | 61,41 | 1.452.268 | | 2018-05-04 | 00:00:00 | 61,12 | 62,22 | 60,57 | 62,05 | 739.412 | | 2018-05-07 | 00:00:00 | 62,19 | 62,19 | 61,14 | 61,91 | 659.631 | | 2018-05-08 | 00:00:00 | 61,90 | 62,90 | 61,88 | 62,76 | 1.314.409 | | 2018-05-09 | 00:00:00 | 63,30 | 63,30 | 62,33 | 63,11 | 1.012.980 | | 2018-05-10 | 00:00:00 | 63,31 | 63,37 | 62,80 | 63,06 | 748.189 | | 2018-05-11 | 00:00:00 | 63,04 | 63,50 | 62,82 | 63,15 | 985.200 | | 2018-05-14 | 00:00:00 | 63,50 | 63,50 | 62,66 | 62,85 | 561.833 | | 2018-05-15 | 00:00:00 | 62,47 | 62,92 | 62,47 | 62,76 | 488.995 | | 2018-05-16 | 00:00:00 | 62,88 | 63,70 | 62,82 | 63,35 | 1.275.671 | | 2018-05-17 | 00:00:00 | 63,27 | 63,88 | 63,26 | 63,73 | 1.193.689 | | 2018-05-18 | 00:00:00 | 63,94 | 64,78 | 63,72 | 64,37 | 1.191.540 | | 2018-05-21 | 00:00:00 | 64,70 | 65,10 | 64,46 | 65,05 | 1.102.500 | | 2018-05-22 | 00:00:00 | 65,24 | 65,36 | 64,37 | 64,43 | 755.251 | | 2018-05-23 | 00:00:00 | 63,98 | 64,00 | 63,13 | 63,89 | 1.215.385 | | 2018-05-24 | 00:00:00 | 63,56 | 63,88 | 63,23 | 63,75 | 1.185.677 | | 2018-05-25 | 00:00:00 | 63,57 | 64,00 | 63,52 | 63,62 | 940.095 | | 2018-05-29 | 00:00:00 | 63,21 | 63,43 | 62,76 | 63,22 | 926.469 | | 2018-05-30 | 00:00:00 | 63,70 | 64,25 | 63,40 | 64,00 | 1.015.349 | | 2018-05-31 | 00:00:00 | 63,97 | 64,21 | 63,63 | 63,68 | 1.121.695 | | 2018-06-01 | 00:00:00 | 64,22 | 64,46 | 64,08 | 64,23 | 163.008 | | 2018-06-04 | 00:00:00 | 64,26 | 64,97 | 64,09 | 64,83 | 937.984 | | 2018-06-05 | 00:00:00 | 65,00 | 66,12 | 64,83 | 66,07 | 947.105 | | 2018-06-06 | 00:00:00 | 66,32 | 67,53 | 66,23 | 67,53 | 1.493.921 | | 2018-06-07 | 00:00:00 | 67,54 | 68,10 | 67,28 | 68,05 | 1.476.451 | | 2018-06-08 | 00:00:00 | 67,94 | 69,44 | 67,94 | 68,91 | 1.069.674 | | 2018-06-11 | 00:00:00 | 68,91 | 69,37 | 68,81 | 68,83 | 779.460 | | 2018-06-12 | 00:00:00 | 69,03 | 69,41 | 68,67 | 69,40 | 580.559 | | 2018-06-13 | 00:00:00 | 69,61 | 70,27 | 69,09 | 70,07 | 1.090.089 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
