(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-10-05 | 00:00:00 | 68,82 | 69,32 | 67,93 | 68,20 | 1.212.969 | 2018-10-08 | 00:00:00 | 67,90 | 68,13 | 66,78 | 67,97 | 1.535.119 | 2018-10-09 | 00:00:00 | 67,78 | 68,36 | 67,41 | 68,08 | 1.208.686 | 2018-10-10 | 00:00:00 | 68,02 | 68,02 | 65,89 | 65,93 | 1.359.659 | 2018-10-11 | 00:00:00 | 65,50 | 66,91 | 64,16 | 64,40 | 1.697.538 | 2018-10-12 | 00:00:00 | 65,48 | 65,59 | 63,16 | 63,88 | 1.725.234 | 2018-10-15 | 00:00:00 | 63,59 | 63,97 | 62,86 | 63,49 | 1.879.527 | 2018-10-16 | 00:00:00 | 64,17 | 65,58 | 63,54 | 65,52 | 1.413.883 | 2018-10-17 | 00:00:00 | 65,40 | 65,53 | 64,73 | 64,87 | 68.332 | 2018-10-18 | 00:00:00 | 64,36 | 64,87 | 62,74 | 62,93 | 1.834.494 | 2018-10-19 | 00:00:00 | 61,50 | 62,77 | 61,50 | 61,72 | 2.552.404 | 2018-10-22 | 00:00:00 | 62,08 | 64,43 | 61,90 | 63,38 | 2.246.068 | 2018-10-23 | 00:00:00 | 62,56 | 64,31 | 61,50 | 64,00 | 2.954.850 | 2018-10-24 | 00:00:00 | 64,52 | 64,52 | 57,32 | 57,38 | 4.435.000 | 2018-10-25 | 00:00:00 | 58,26 | 60,40 | 58,05 | 59,72 | 2.628.861 | 2018-10-26 | 00:00:00 | 58,52 | 59,37 | 57,65 | 58,53 | 2.271.652 | 2018-10-29 | 00:00:00 | 59,50 | 60,31 | 57,88 | 58,84 | 1.801.868 | 2018-10-30 | 00:00:00 | 58,97 | 60,21 | 58,52 | 59,62 | 1.486.136 | 2018-10-31 | 00:00:00 | 60,54 | 61,11 | 60,12 | 60,53 | 2.120.364 | 2018-11-01 | 00:00:00 | 60,83 | 62,07 | 60,30 | 61,95 | 1.123.221 | 2018-11-02 | 00:00:00 | 62,80 | 63,05 | 61,47 | 62,29 | 1.270.840 | 2018-11-05 | 00:00:00 | 61,99 | 62,16 | 60,42 | 61,92 | 1.382.453 | 2018-11-06 | 00:00:00 | 61,91 | 63,14 | 61,79 | 63,10 | 1.356.244 | 2018-11-07 | 00:00:00 | 63,68 | 64,49 | 63,27 | 64,44 | 958.783 | 2018-11-08 | 00:00:00 | 64,37 | 65,34 | 64,17 | 64,99 | 1.702.897 | 2018-11-09 | 00:00:00 | 64,68 | 64,81 | 61,77 | 62,84 | 1.654.662 | 2018-11-12 | 00:00:00 | 62,87 | 63,21 | 62,19 | 62,76 | 698.925 | 2018-11-13 | 00:00:00 | 62,88 | 64,34 | 62,54 | 63,06 | 1.237.112 | 2018-11-14 | 00:00:00 | 63,62 | 63,95 | 61,61 | 62,21 | 1.314.536 | 2018-11-15 | 00:00:00 | 61,81 | 63,94 | 61,52 | 63,61 | 1.571.094 | 2018-11-16 | 00:00:00 | 62,97 | 63,65 | 62,51 | 62,99 | 895.590 | 2018-11-19 | 00:00:00 | 61,12 | 61,69 | 59,43 | 60,52 | 2.535.892 | 2018-11-20 | 00:00:00 | 59,67 | 59,93 | 58,49 | 58,88 | 1.680.377 | 2018-11-21 | 00:00:00 | 59,11 | 59,87 | 58,64 | 58,68 | 1.072.787 | 2018-11-23 | 00:00:00 | 58,15 | 59,57 | 58,15 | 58,80 | 403.429 | 2018-11-26 | 00:00:00 | 59,62 | 60,45 | 59,50 | 60,34 | 1.303.304 | 2018-11-27 | 00:00:00 | 60,18 | 60,62 | 59,71 | 60,07 | 1.133.283 | 2018-11-28 | 00:00:00 | 60,41 | 62,56 | 60,41 | 62,49 | 946.999 | 2018-11-29 | 00:00:00 | 62,08 | 62,44 | 61,26 | 61,82 | 1.076.392 | 2018-11-30 | 00:00:00 | 61,71 | 62,76 | 61,60 | 61,83 | 1.087.403 | 2018-12-03 | 00:00:00 | 62,83 | 63,21 | 61,66 | 62,87 | 1.435.199 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|