(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 29,30 | 29,30 | 28,60 | 29,00 | 398.000 | | 2002-04-02 | 00:00:00 | 28,75 | 28,83 | 28,35 | 28,46 | 366.600 | | 2002-04-03 | 00:00:00 | 25,75 | 26,45 | 25,75 | 25,99 | 3.090.500 | | 2002-04-04 | 00:00:00 | 25,90 | 25,90 | 24,90 | 25,41 | 856.100 | | 2002-04-05 | 00:00:00 | 25,50 | 25,64 | 25,03 | 25,51 | 870.300 | | 2002-04-08 | 00:00:00 | 25,35 | 26,18 | 25,30 | 26,18 | 825.700 | | 2002-04-09 | 00:00:00 | 26,00 | 26,81 | 26,00 | 26,75 | 765.500 | | 2002-04-10 | 00:00:00 | 26,80 | 27,70 | 26,77 | 27,63 | 546.500 | | 2002-04-11 | 00:00:00 | 27,63 | 27,65 | 26,78 | 26,99 | 349.800 | | 2002-04-12 | 00:00:00 | 26,99 | 27,69 | 26,63 | 27,60 | 290.300 | | 2002-04-15 | 00:00:00 | 28,25 | 28,35 | 27,21 | 27,50 | 378.800 | | 2002-04-16 | 00:00:00 | 27,75 | 28,65 | 27,70 | 28,35 | 516.100 | | 2002-04-17 | 00:00:00 | 27,75 | 27,95 | 26,39 | 26,70 | 1.450.700 | | 2002-04-18 | 00:00:00 | 26,70 | 26,70 | 25,90 | 26,33 | 545.000 | | 2002-04-19 | 00:00:00 | 26,10 | 26,30 | 25,90 | 26,00 | 576.400 | | 2002-04-22 | 00:00:00 | 25,90 | 26,00 | 25,70 | 25,75 | 681.700 | | 2002-04-23 | 00:00:00 | 25,80 | 26,45 | 25,70 | 26,12 | 552.500 | | 2002-04-24 | 00:00:00 | 26,05 | 26,57 | 26,02 | 26,20 | 478.700 | | 2002-04-25 | 00:00:00 | 26,00 | 26,45 | 25,44 | 26,30 | 823.100 | | 2002-04-26 | 00:00:00 | 26,50 | 26,50 | 26,02 | 26,20 | 353.100 | | 2002-04-29 | 00:00:00 | 26,05 | 26,15 | 25,60 | 25,93 | 536.300 | | 2002-04-30 | 00:00:00 | 25,75 | 26,30 | 25,54 | 26,26 | 460.000 | | 2002-05-01 | 00:00:00 | 26,30 | 26,93 | 26,00 | 26,56 | 933.700 | | 2002-05-02 | 00:00:00 | 26,56 | 26,56 | 26,20 | 26,37 | 511.700 | | 2002-05-03 | 00:00:00 | 26,45 | 26,45 | 25,90 | 26,02 | 829.900 | | 2002-05-06 | 00:00:00 | 26,05 | 26,12 | 25,45 | 25,54 | 407.100 | | 2002-05-07 | 00:00:00 | 25,60 | 25,66 | 24,65 | 24,78 | 1.007.400 | | 2002-05-08 | 00:00:00 | 24,95 | 25,20 | 24,87 | 25,00 | 1.336.500 | | 2002-05-09 | 00:00:00 | 25,00 | 25,17 | 24,90 | 25,09 | 774.500 | | 2002-05-10 | 00:00:00 | 25,16 | 25,16 | 24,64 | 24,85 | 525.500 | | 2002-05-13 | 00:00:00 | 25,10 | 26,10 | 25,10 | 26,03 | 548.500 | | 2002-05-14 | 00:00:00 | 26,20 | 26,75 | 26,18 | 26,50 | 723.900 | | 2002-05-15 | 00:00:00 | 26,49 | 27,09 | 26,30 | 26,49 | 737.000 | | 2002-05-16 | 00:00:00 | 26,60 | 27,15 | 26,40 | 26,81 | 383.100 | | 2002-05-17 | 00:00:00 | 26,95 | 27,00 | 26,46 | 26,74 | 289.100 | | 2002-05-20 | 00:00:00 | 26,76 | 26,89 | 26,14 | 26,27 | 389.900 | | 2002-05-21 | 00:00:00 | 26,30 | 26,73 | 26,30 | 26,38 | 530.400 | | 2002-05-22 | 00:00:00 | 26,38 | 26,40 | 25,79 | 25,86 | 350.500 | | 2002-05-23 | 00:00:00 | 25,97 | 26,24 | 25,70 | 26,00 | 402.900 | | 2002-05-24 | 00:00:00 | 26,00 | 26,00 | 25,29 | 25,35 | 545.300 | | 2002-05-28 | 00:00:00 | 25,45 | 25,69 | 24,50 | 24,95 | 872.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
