(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 25,40 | 26,24 | 25,00 | 26,22 | 701.000 | | 2002-02-01 | 00:00:00 | 26,00 | 26,23 | 25,61 | 26,01 | 4.054 | | 2002-02-04 | 00:00:00 | 25,75 | 26,18 | 24,95 | 25,30 | 532.000 | | 2002-02-05 | 00:00:00 | 25,54 | 26,60 | 24,66 | 25,00 | 689.400 | | 2002-02-06 | 00:00:00 | 25,00 | 25,24 | 24,35 | 24,70 | 750.200 | | 2002-02-07 | 00:00:00 | 24,75 | 25,09 | 24,00 | 24,21 | 651.900 | | 2002-02-08 | 00:00:00 | 24,21 | 25,00 | 24,20 | 24,68 | 534.800 | | 2002-02-11 | 00:00:00 | 24,70 | 25,74 | 24,52 | 25,72 | 448.100 | | 2002-02-12 | 00:00:00 | 25,72 | 26,00 | 25,32 | 25,65 | 349.400 | | 2002-02-13 | 00:00:00 | 25,65 | 26,55 | 25,65 | 26,37 | 608.900 | | 2002-02-14 | 00:00:00 | 26,20 | 26,60 | 25,85 | 26,39 | 344.300 | | 2002-02-15 | 00:00:00 | 26,39 | 26,40 | 25,75 | 26,06 | 258.300 | | 2002-02-19 | 00:00:00 | 25,70 | 26,00 | 25,47 | 25,64 | 333.500 | | 2002-02-20 | 00:00:00 | 25,45 | 25,90 | 24,90 | 25,77 | 347.100 | | 2002-02-21 | 00:00:00 | 25,75 | 25,77 | 24,80 | 25,08 | 683.500 | | 2002-02-22 | 00:00:00 | 25,08 | 25,98 | 25,00 | 25,69 | 529.600 | | 2002-02-25 | 00:00:00 | 25,60 | 26,00 | 25,03 | 25,60 | 717.300 | | 2002-02-26 | 00:00:00 | 25,40 | 26,00 | 25,25 | 25,72 | 551.700 | | 2002-02-27 | 00:00:00 | 25,72 | 26,15 | 25,60 | 25,94 | 292.200 | | 2002-02-28 | 00:00:00 | 25,94 | 26,54 | 25,81 | 26,01 | 471.900 | | 2002-03-01 | 00:00:00 | 25,85 | 26,62 | 25,80 | 26,50 | 466.700 | | 2002-03-04 | 00:00:00 | 26,50 | 27,81 | 26,50 | 27,73 | 744.000 | | 2002-03-05 | 00:00:00 | 27,30 | 28,10 | 27,25 | 27,68 | 743.600 | | 2002-03-06 | 00:00:00 | 27,60 | 29,26 | 27,55 | 29,02 | 843.400 | | 2002-03-07 | 00:00:00 | 29,02 | 29,74 | 28,75 | 29,25 | 895.200 | | 2002-03-08 | 00:00:00 | 29,80 | 30,10 | 29,25 | 29,82 | 2.993.400 | | 2002-03-11 | 00:00:00 | 29,82 | 30,90 | 29,75 | 30,81 | 1.064.500 | | 2002-03-12 | 00:00:00 | 29,90 | 30,49 | 29,88 | 30,32 | 902.900 | | 2002-03-13 | 00:00:00 | 29,25 | 30,03 | 29,25 | 30,00 | 815.900 | | 2002-03-14 | 00:00:00 | 29,75 | 29,93 | 28,67 | 29,10 | 708.800 | | 2002-03-15 | 00:00:00 | 29,10 | 29,69 | 28,74 | 29,56 | 487.200 | | 2002-03-18 | 00:00:00 | 29,48 | 29,77 | 29,34 | 29,62 | 426.300 | | 2002-03-19 | 00:00:00 | 29,50 | 29,91 | 29,25 | 29,49 | 360.100 | | 2002-03-20 | 00:00:00 | 29,44 | 29,80 | 29,12 | 29,50 | 407.300 | | 2002-03-21 | 00:00:00 | 29,50 | 29,51 | 29,05 | 29,16 | 230.600 | | 2002-03-22 | 00:00:00 | 29,16 | 29,83 | 28,49 | 29,28 | 768.100 | | 2002-03-25 | 00:00:00 | 29,03 | 29,15 | 28,40 | 28,61 | 300.600 | | 2002-03-26 | 00:00:00 | 28,61 | 29,62 | 28,44 | 29,57 | 325.400 | | 2002-03-27 | 00:00:00 | 29,35 | 29,50 | 28,88 | 29,50 | 323.900 | | 2002-03-28 | 00:00:00 | 29,24 | 29,88 | 29,15 | 29,52 | 355.300 | | 2002-04-01 | 00:00:00 | 29,30 | 29,30 | 28,60 | 29,00 | 398.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
