(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-12-03 | 00:00:00 | 25,35 | 25,66 | 24,69 | 25,54 | 580.200 | 2001-12-04 | 00:00:00 | 25,54 | 26,25 | 25,54 | 26,15 | 296.000 | 2001-12-05 | 00:00:00 | 26,19 | 27,54 | 26,15 | 27,30 | 844.600 | 2001-12-06 | 00:00:00 | 27,30 | 27,89 | 27,20 | 27,55 | 981.400 | 2001-12-07 | 00:00:00 | 27,22 | 27,75 | 26,85 | 27,64 | 773.000 | 2001-12-10 | 00:00:00 | 27,63 | 27,64 | 27,00 | 27,52 | 269.200 | 2001-12-11 | 00:00:00 | 27,40 | 27,85 | 27,18 | 27,72 | 329.700 | 2001-12-12 | 00:00:00 | 27,72 | 27,72 | 26,47 | 26,89 | 553.500 | 2001-12-13 | 00:00:00 | 26,89 | 26,89 | 25,81 | 26,44 | 494.200 | 2001-12-14 | 00:00:00 | 26,44 | 26,53 | 25,75 | 25,83 | 425.900 | 2001-12-17 | 00:00:00 | 26,20 | 26,90 | 25,83 | 25,99 | 332.200 | 2001-12-18 | 00:00:00 | 25,89 | 27,20 | 25,89 | 27,00 | 288.700 | 2001-12-19 | 00:00:00 | 26,90 | 27,08 | 26,32 | 26,90 | 474.500 | 2001-12-20 | 00:00:00 | 27,10 | 27,15 | 26,09 | 26,40 | 240.500 | 2001-12-21 | 00:00:00 | 26,90 | 27,08 | 26,10 | 26,50 | 583.500 | 2001-12-24 | 00:00:00 | 26,50 | 27,07 | 26,40 | 26,62 | 104.400 | 2001-12-26 | 00:00:00 | 26,55 | 27,20 | 25,95 | 26,30 | 294.600 | 2001-12-27 | 00:00:00 | 26,60 | 26,99 | 26,30 | 26,70 | 230.100 | 2001-12-28 | 00:00:00 | 26,75 | 27,75 | 26,55 | 27,01 | 343.300 | 2001-12-31 | 00:00:00 | 26,73 | 27,25 | 26,58 | 26,70 | 340.700 | 2002-01-02 | 00:00:00 | 26,00 | 26,54 | 25,30 | 26,50 | 478.600 | 2002-01-03 | 00:00:00 | 26,25 | 27,00 | 26,20 | 26,89 | 324.600 | 2002-01-04 | 00:00:00 | 27,00 | 27,75 | 27,00 | 27,63 | 576.500 | 2002-01-07 | 00:00:00 | 27,45 | 27,45 | 26,79 | 27,10 | 360.500 | 2002-01-08 | 00:00:00 | 27,00 | 27,26 | 26,65 | 26,83 | 408.000 | 2002-01-09 | 00:00:00 | 27,00 | 27,50 | 26,16 | 26,37 | 538.300 | 2002-01-10 | 00:00:00 | 26,37 | 26,37 | 25,48 | 25,85 | 510.700 | 2002-01-11 | 00:00:00 | 26,11 | 26,35 | 25,26 | 25,55 | 546.900 | 2002-01-14 | 00:00:00 | 25,30 | 25,49 | 25,04 | 25,22 | 334.000 | 2002-01-15 | 00:00:00 | 25,25 | 25,95 | 24,40 | 24,94 | 602.800 | 2002-01-16 | 00:00:00 | 24,94 | 25,20 | 24,71 | 24,92 | 411.800 | 2002-01-17 | 00:00:00 | 24,92 | 25,20 | 24,33 | 24,41 | 544.900 | 2002-01-18 | 00:00:00 | 24,35 | 24,40 | 23,50 | 24,17 | 942.700 | 2002-01-22 | 00:00:00 | 24,25 | 24,60 | 23,50 | 24,48 | 731.100 | 2002-01-23 | 00:00:00 | 23,70 | 24,75 | 23,55 | 24,50 | 1.795.200 | 2002-01-24 | 00:00:00 | 24,55 | 25,27 | 24,35 | 25,17 | 474.100 | 2002-01-25 | 00:00:00 | 25,10 | 25,15 | 24,51 | 24,70 | 945.100 | 2002-01-28 | 00:00:00 | 24,55 | 25,17 | 24,53 | 25,11 | 394.200 | 2002-01-29 | 00:00:00 | 25,25 | 25,50 | 24,75 | 25,05 | 836.200 | 2002-01-30 | 00:00:00 | 24,85 | 25,65 | 24,65 | 25,35 | 560.600 | 2002-01-31 | 00:00:00 | 25,40 | 26,24 | 25,00 | 26,22 | 701.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|