(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 2024-05-11 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 21,85 | 22,25 | 20,30 | 21,29 | 476.700 | | 2001-10-08 | 00:00:00 | 20,97 | 20,98 | 20,60 | 20,71 | 507.500 | | 2001-10-09 | 00:00:00 | 20,65 | 20,75 | 20,32 | 20,40 | 608.900 | | 2001-10-10 | 00:00:00 | 20,45 | 22,32 | 20,39 | 22,10 | 536.500 | | 2001-10-11 | 00:00:00 | 22,00 | 23,49 | 22,00 | 23,40 | 1.635.800 | | 2001-10-12 | 00:00:00 | 23,20 | 23,26 | 22,51 | 23,26 | 1.095.500 | | 2001-10-15 | 00:00:00 | 22,80 | 23,35 | 22,10 | 23,31 | 493.200 | | 2001-10-16 | 00:00:00 | 23,06 | 24,00 | 22,60 | 22,82 | 355.500 | | 2001-10-17 | 00:00:00 | 22,82 | 23,10 | 21,60 | 21,90 | 885.900 | | 2001-10-18 | 00:00:00 | 21,50 | 21,61 | 21,27 | 21,39 | 599.600 | | 2001-10-19 | 00:00:00 | 21,39 | 21,78 | 21,05 | 21,48 | 525.900 | | 2001-10-22 | 00:00:00 | 21,50 | 21,88 | 21,00 | 21,20 | 925.800 | | 2001-10-23 | 00:00:00 | 21,28 | 21,30 | 20,67 | 20,77 | 843.100 | | 2001-10-24 | 00:00:00 | 20,85 | 20,99 | 20,60 | 20,99 | 652.100 | | 2001-10-25 | 00:00:00 | 20,55 | 21,65 | 20,55 | 21,64 | 284.000 | | 2001-10-26 | 00:00:00 | 21,35 | 22,20 | 21,34 | 22,17 | 348.700 | | 2001-10-29 | 00:00:00 | 21,86 | 22,05 | 21,54 | 21,82 | 455.400 | | 2001-10-30 | 00:00:00 | 21,33 | 21,33 | 20,50 | 20,90 | 353.700 | | 2001-10-31 | 00:00:00 | 20,05 | 21,00 | 20,05 | 20,63 | 553.300 | | 2001-11-01 | 00:00:00 | 20,38 | 21,40 | 20,30 | 21,17 | 250.500 | | 2001-11-02 | 00:00:00 | 20,95 | 21,23 | 20,52 | 21,07 | 261.700 | | 2001-11-05 | 00:00:00 | 22,25 | 22,25 | 21,63 | 22,07 | 791.300 | | 2001-11-06 | 00:00:00 | 22,05 | 23,02 | 22,02 | 22,92 | 412.000 | | 2001-11-07 | 00:00:00 | 22,62 | 23,20 | 22,62 | 22,84 | 434.200 | | 2001-11-08 | 00:00:00 | 22,90 | 24,40 | 22,90 | 23,74 | 933.500 | | 2001-11-09 | 00:00:00 | 23,55 | 23,70 | 23,06 | 23,15 | 550.100 | | 2001-11-12 | 00:00:00 | 23,00 | 23,00 | 22,19 | 22,50 | 565.700 | | 2001-11-13 | 00:00:00 | 23,00 | 23,70 | 22,70 | 23,66 | 664.900 | | 2001-11-14 | 00:00:00 | 24,50 | 25,30 | 24,17 | 25,09 | 976.300 | | 2001-11-15 | 00:00:00 | 25,10 | 26,00 | 24,85 | 25,52 | 784.500 | | 2001-11-16 | 00:00:00 | 25,52 | 25,60 | 24,95 | 25,33 | 470.700 | | 2001-11-19 | 00:00:00 | 25,20 | 26,11 | 25,15 | 26,10 | 452.700 | | 2001-11-20 | 00:00:00 | 25,90 | 26,01 | 25,26 | 25,89 | 672.600 | | 2001-11-21 | 00:00:00 | 25,70 | 25,99 | 25,01 | 25,97 | 267.000 | | 2001-11-23 | 00:00:00 | 25,85 | 26,39 | 25,62 | 26,35 | 115.000 | | 2001-11-26 | 00:00:00 | 26,20 | 26,86 | 25,99 | 26,67 | 443.100 | | 2001-11-27 | 00:00:00 | 26,31 | 26,67 | 26,00 | 26,13 | 483.100 | | 2001-11-28 | 00:00:00 | 25,90 | 25,97 | 25,35 | 25,43 | 391.700 | | 2001-11-29 | 00:00:00 | 25,40 | 26,15 | 25,20 | 26,10 | 293.200 | | 2001-11-30 | 00:00:00 | 26,07 | 27,30 | 25,96 | 26,95 | 484.600 | | 2001-12-03 | 00:00:00 | 25,35 | 25,66 | 24,69 | 25,54 | 580.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
