(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 | | 2018-08-09 | 00:00:00 | 79,62 | 79,91 | 79,24 | 79,48 | 842.437 | | 2018-08-10 | 00:00:00 | 78,75 | 79,57 | 78,09 | 79,32 | 1.041.071 | | 2018-08-13 | 00:00:00 | 79,32 | 79,57 | 76,98 | 77,10 | 2.035.663 | | 2018-08-14 | 00:00:00 | 77,06 | 77,92 | 76,92 | 77,87 | 1.252.272 | | 2018-08-15 | 00:00:00 | 77,57 | 77,94 | 77,02 | 77,76 | 852.235 | | 2018-08-16 | 00:00:00 | 78,14 | 78,87 | 77,94 | 78,09 | 981.233 | | 2018-08-17 | 00:00:00 | 78,06 | 78,14 | 76,86 | 76,96 | 1.415.759 | | 2018-08-20 | 00:00:00 | 77,01 | 77,22 | 76,65 | 77,03 | 1.054.593 | | 2018-08-21 | 00:00:00 | 77,25 | 78,05 | 77,17 | 77,48 | 1.100.323 | | 2018-08-22 | 00:00:00 | 77,26 | 78,00 | 77,13 | 77,50 | 741.247 | | 2018-08-23 | 00:00:00 | 77,34 | 77,45 | 76,99 | 77,24 | 1.049.944 | | 2018-08-24 | 00:00:00 | 77,47 | 77,78 | 76,84 | 77,56 | 818.364 | | 2018-08-27 | 00:00:00 | 77,76 | 78,77 | 77,72 | 78,24 | 816.734 | | 2018-08-28 | 00:00:00 | 78,35 | 78,35 | 77,82 | 77,86 | 726.591 | | 2018-08-29 | 00:00:00 | 77,95 | 78,88 | 77,81 | 78,80 | 957.917 | | 2018-08-30 | 00:00:00 | 78,45 | 78,59 | 77,79 | 77,84 | 578.090 | | 2018-08-31 | 00:00:00 | 78,05 | 78,46 | 77,53 | 78,18 | 1.023.378 | | 2018-09-04 | 00:00:00 | 78,05 | 79,11 | 77,59 | 78,78 | 954.923 | | 2018-09-05 | 00:00:00 | 75,33 | 76,88 | 73,95 | 74,08 | 2.516.500 | | 2018-09-06 | 00:00:00 | 74,34 | 75,82 | 74,06 | 75,33 | 1.830.178 | | 2018-09-07 | 00:00:00 | 75,08 | 75,36 | 72,22 | 72,41 | 1.796.996 | | 2018-09-10 | 00:00:00 | 72,41 | 73,08 | 70,92 | 72,40 | 1.979.883 | | 2018-09-11 | 00:00:00 | 72,23 | 72,40 | 71,58 | 72,27 | 1.708.862 | | 2018-09-12 | 00:00:00 | 72,11 | 72,38 | 71,23 | 72,34 | 1.111.250 | | 2018-09-13 | 00:00:00 | 72,58 | 72,84 | 72,29 | 72,54 | 941.637 | | 2018-09-14 | 00:00:00 | 72,09 | 72,57 | 71,62 | 71,70 | 1.299.877 | | 2018-09-17 | 00:00:00 | 71,82 | 71,82 | 70,85 | 71,26 | 1.217.384 | | 2018-09-18 | 00:00:00 | 72,02 | 73,28 | 71,85 | 72,07 | 1.666.424 | | 2018-09-19 | 00:00:00 | 71,49 | 71,54 | 69,74 | 69,99 | 1.444.990 | | 2018-09-20 | 00:00:00 | 70,41 | 70,41 | 69,67 | 70,30 | 1.263.166 | | 2018-09-21 | 00:00:00 | 70,48 | 71,61 | 70,48 | 70,78 | 1.561.732 | | 2018-09-24 | 00:00:00 | 70,57 | 71,62 | 70,17 | 71,30 | 1.057.634 | | 2018-09-25 | 00:00:00 | 71,58 | 71,89 | 71,21 | 71,58 | 1.074.920 | | 2018-09-26 | 00:00:00 | 71,52 | 71,81 | 71,00 | 71,07 | 1.216.412 | | 2018-09-27 | 00:00:00 | 71,37 | 71,43 | 69,57 | 69,63 | 1.222.933 | | 2018-09-28 | 00:00:00 | 69,58 | 70,84 | 69,50 | 70,38 | 1.505.267 | | 2018-10-01 | 00:00:00 | 70,89 | 71,28 | 69,18 | 69,40 | 1.504.549 | | 2018-10-02 | 00:00:00 | 69,69 | 69,97 | 68,17 | 68,34 | 1.088.451 | | 2018-10-03 | 00:00:00 | 68,69 | 69,19 | 68,39 | 68,72 | 1.678.144 | | 2018-10-04 | 00:00:00 | 68,53 | 68,99 | 68,04 | 68,56 | 980.519 | | 2018-10-05 | 00:00:00 | 68,82 | 69,32 | 67,93 | 68,20 | 1.212.969 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
