(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 25,45 | 25,69 | 24,50 | 24,95 | 872.900 | | 2002-05-29 | 00:00:00 | 24,95 | 24,95 | 24,41 | 24,42 | 587.700 | | 2002-05-30 | 00:00:00 | 24,43 | 24,65 | 23,93 | 24,53 | 573.200 | | 2002-05-31 | 00:00:00 | 24,65 | 24,98 | 24,55 | 24,68 | 358.900 | | 2002-06-03 | 00:00:00 | 24,70 | 24,95 | 23,25 | 23,26 | 1.215.000 | | 2002-06-04 | 00:00:00 | 23,26 | 23,28 | 22,94 | 23,12 | 1.116.200 | | 2002-06-05 | 00:00:00 | 23,15 | 23,49 | 23,01 | 23,46 | 495.000 | | 2002-06-06 | 00:00:00 | 23,50 | 23,99 | 23,08 | 23,56 | 821.800 | | 2002-06-07 | 00:00:00 | 23,40 | 23,78 | 23,40 | 23,50 | 522.200 | | 2002-06-10 | 00:00:00 | 23,67 | 23,71 | 23,30 | 23,65 | 393.300 | | 2002-06-11 | 00:00:00 | 24,50 | 24,83 | 24,07 | 24,14 | 1.084.000 | | 2002-06-12 | 00:00:00 | 24,20 | 24,45 | 23,40 | 23,82 | 750.900 | | 2002-06-13 | 00:00:00 | 23,57 | 23,96 | 23,19 | 23,36 | 342.400 | | 2002-06-14 | 00:00:00 | 22,50 | 23,48 | 22,11 | 23,48 | 552.600 | | 2002-06-17 | 00:00:00 | 23,55 | 24,12 | 23,55 | 24,08 | 576.600 | | 2002-06-18 | 00:00:00 | 24,10 | 24,37 | 23,93 | 24,17 | 523.000 | | 2002-06-19 | 00:00:00 | 24,10 | 24,39 | 23,96 | 24,20 | 767.700 | | 2002-06-20 | 00:00:00 | 24,16 | 24,35 | 23,80 | 23,88 | 552.400 | | 2002-06-21 | 00:00:00 | 23,25 | 24,09 | 23,25 | 23,89 | 636.000 | | 2002-06-24 | 00:00:00 | 23,95 | 24,03 | 23,45 | 23,71 | 371.000 | | 2002-06-25 | 00:00:00 | 23,90 | 24,25 | 23,11 | 23,31 | 628.200 | | 2002-06-26 | 00:00:00 | 23,31 | 23,31 | 22,15 | 22,35 | 1.262.200 | | 2002-06-27 | 00:00:00 | 22,60 | 22,95 | 22,00 | 22,70 | 1.184.000 | | 2002-06-28 | 00:00:00 | 22,90 | 23,70 | 22,80 | 23,30 | 746.700 | | 2002-07-01 | 00:00:00 | 23,10 | 23,45 | 22,89 | 23,09 | 652.400 | | 2002-07-02 | 00:00:00 | 23,32 | 23,60 | 22,94 | 23,05 | 930.600 | | 2002-07-03 | 00:00:00 | 23,05 | 23,40 | 22,25 | 22,93 | 807.800 | | 2002-07-05 | 00:00:00 | 23,35 | 24,46 | 23,30 | 24,46 | 266.700 | | 2002-07-08 | 00:00:00 | 25,00 | 25,20 | 24,25 | 24,31 | 783.000 | | 2002-07-09 | 00:00:00 | 24,20 | 24,63 | 23,85 | 23,90 | 450.000 | | 2002-07-10 | 00:00:00 | 23,80 | 24,01 | 23,06 | 23,11 | 602.300 | | 2002-07-11 | 00:00:00 | 23,14 | 23,41 | 22,55 | 23,19 | 615.100 | | 2002-07-12 | 00:00:00 | 23,00 | 23,37 | 22,76 | 23,01 | 549.400 | | 2002-07-15 | 00:00:00 | 22,85 | 23,10 | 21,73 | 22,97 | 992.600 | | 2002-07-16 | 00:00:00 | 22,80 | 22,95 | 21,46 | 21,66 | 794.100 | | 2002-07-17 | 00:00:00 | 22,96 | 23,45 | 22,21 | 22,90 | 1.032.900 | | 2002-07-18 | 00:00:00 | 22,90 | 22,90 | 20,75 | 21,01 | 1.568.200 | | 2002-07-19 | 00:00:00 | 19,50 | 19,85 | 18,90 | 19,24 | 2.101.600 | | 2002-07-22 | 00:00:00 | 19,20 | 19,20 | 18,22 | 18,78 | 899.900 | | 2002-07-23 | 00:00:00 | 18,79 | 19,37 | 18,65 | 19,00 | 907.900 | | 2002-07-24 | 00:00:00 | 18,46 | 18,50 | 17,83 | 18,41 | 1.275.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
