(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-13 | 00:00:00 | 69,61 | 70,27 | 69,09 | 70,07 | 1.090.089 | | 2018-06-14 | 00:00:00 | 70,25 | 70,35 | 69,60 | 69,93 | 1.117.868 | | 2018-06-15 | 00:00:00 | 69,56 | 70,05 | 69,22 | 69,94 | 1.386.015 | | 2018-06-18 | 00:00:00 | 69,46 | 69,99 | 69,37 | 69,80 | 1.451.746 | | 2018-06-19 | 00:00:00 | 69,13 | 69,50 | 68,18 | 69,25 | 1.346.506 | | 2018-06-20 | 00:00:00 | 69,50 | 69,91 | 69,32 | 69,86 | 1.025.287 | | 2018-06-21 | 00:00:00 | 69,84 | 69,85 | 69,19 | 69,53 | 917.453 | | 2018-06-22 | 00:00:00 | 69,85 | 69,96 | 69,41 | 69,84 | 1.301.966 | | 2018-06-25 | 00:00:00 | 69,43 | 69,43 | 68,02 | 68,41 | 1.421.377 | | 2018-06-26 | 00:00:00 | 68,36 | 68,47 | 67,80 | 67,89 | 1.179.993 | | 2018-06-27 | 00:00:00 | 67,89 | 67,94 | 65,78 | 65,78 | 1.233.739 | | 2018-06-28 | 00:00:00 | 65,51 | 65,60 | 63,99 | 64,78 | 1.912.630 | | 2018-06-29 | 00:00:00 | 65,15 | 65,83 | 64,85 | 65,10 | 1.361.004 | | 2018-07-02 | 00:00:00 | 64,55 | 65,49 | 64,30 | 65,45 | 1.100.118 | | 2018-07-03 | 00:00:00 | 65,75 | 65,93 | 65,06 | 65,22 | 461.153 | | 2018-07-05 | 00:00:00 | 65,68 | 65,69 | 65,04 | 65,64 | 1.001.137 | | 2018-07-06 | 00:00:00 | 65,65 | 66,05 | 65,37 | 65,88 | 798.702 | | 2018-07-09 | 00:00:00 | 66,22 | 67,15 | 66,22 | 67,15 | 742.915 | | 2018-07-10 | 00:00:00 | 67,24 | 67,27 | 65,93 | 66,34 | 917.114 | | 2018-07-11 | 00:00:00 | 66,10 | 66,86 | 65,99 | 66,52 | 700.604 | | 2018-07-12 | 00:00:00 | 66,96 | 67,25 | 66,21 | 67,02 | 809.215 | | 2018-07-13 | 00:00:00 | 67,02 | 67,66 | 66,97 | 67,50 | 992.063 | | 2018-07-16 | 00:00:00 | 67,50 | 67,89 | 67,03 | 67,08 | 584.970 | | 2018-07-17 | 00:00:00 | 66,95 | 67,95 | 66,95 | 67,68 | 1.241.576 | | 2018-07-18 | 00:00:00 | 67,75 | 69,13 | 66,81 | 68,51 | 1.701.696 | | 2018-07-19 | 00:00:00 | 68,51 | 68,69 | 68,03 | 68,50 | 700.769 | | 2018-07-20 | 00:00:00 | 67,83 | 68,90 | 65,70 | 68,45 | 952.565 | | 2018-07-23 | 00:00:00 | 68,40 | 69,23 | 68,21 | 69,05 | 883.896 | | 2018-07-24 | 00:00:00 | 69,56 | 70,05 | 68,73 | 68,97 | 1.738.493 | | 2018-07-25 | 00:00:00 | 72,26 | 74,67 | 71,11 | 74,51 | 3.396.305 | | 2018-07-26 | 00:00:00 | 74,82 | 76,59 | 74,56 | 75,95 | 1.795.542 | | 2018-07-27 | 00:00:00 | 76,00 | 76,00 | 74,66 | 75,43 | 1.476.785 | | 2018-07-30 | 00:00:00 | 75,43 | 76,13 | 75,08 | 75,18 | 949.671 | | 2018-07-31 | 00:00:00 | 75,73 | 76,19 | 75,33 | 75,76 | 1.037.859 | | 2018-08-01 | 00:00:00 | 76,41 | 77,20 | 75,66 | 76,44 | 1.432.530 | | 2018-08-02 | 00:00:00 | 75,87 | 77,78 | 75,76 | 77,67 | 1.412.252 | | 2018-08-03 | 00:00:00 | 77,77 | 77,80 | 76,21 | 77,23 | 1.314.923 | | 2018-08-06 | 00:00:00 | 77,20 | 78,87 | 76,89 | 78,84 | 1.001.586 | | 2018-08-07 | 00:00:00 | 79,25 | 79,85 | 78,50 | 79,64 | 1.038.091 | | 2018-08-08 | 00:00:00 | 79,82 | 79,86 | 79,11 | 79,36 | 744.451 | | 2018-08-09 | 00:00:00 | 79,62 | 79,91 | 79,24 | 79,48 | 842.437 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
