(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 16,50 | 16,75 | 16,10 | 16,11 | 639.200 | | 2002-09-20 | 00:00:00 | 16,45 | 16,80 | 16,34 | 16,66 | 881.800 | | 2002-09-23 | 00:00:00 | 16,50 | 16,65 | 16,15 | 16,38 | 461.900 | | 2002-09-24 | 00:00:00 | 16,18 | 16,18 | 15,37 | 15,66 | 991.100 | | 2002-09-25 | 00:00:00 | 15,81 | 16,10 | 15,61 | 16,05 | 648.400 | | 2002-09-26 | 00:00:00 | 16,00 | 16,92 | 15,98 | 16,86 | 705.800 | | 2002-09-27 | 00:00:00 | 16,86 | 16,87 | 16,16 | 16,32 | 679.300 | | 2002-09-30 | 00:00:00 | 16,20 | 16,20 | 15,51 | 15,87 | 1.253.100 | | 2002-10-01 | 00:00:00 | 15,87 | 15,87 | 14,95 | 15,65 | 1.222.600 | | 2002-10-02 | 00:00:00 | 15,40 | 15,60 | 14,15 | 14,15 | 1.116.000 | | 2002-10-03 | 00:00:00 | 14,40 | 14,80 | 14,19 | 14,59 | 993.200 | | 2002-10-04 | 00:00:00 | 14,59 | 14,61 | 13,00 | 13,16 | 1.331.200 | | 2002-10-07 | 00:00:00 | 13,14 | 13,16 | 12,07 | 12,22 | 1.316.800 | | 2002-10-08 | 00:00:00 | 12,22 | 12,75 | 12,00 | 12,65 | 2.223.100 | | 2002-10-09 | 00:00:00 | 12,65 | 12,65 | 12,00 | 12,06 | 1.156.200 | | 2002-10-10 | 00:00:00 | 12,25 | 12,57 | 11,94 | 12,47 | 1.264.100 | | 2002-10-11 | 00:00:00 | 12,95 | 13,36 | 12,70 | 13,06 | 1.310.700 | | 2002-10-14 | 00:00:00 | 13,03 | 13,41 | 12,88 | 13,19 | 696.000 | | 2002-10-15 | 00:00:00 | 13,50 | 14,71 | 13,43 | 14,55 | 1.618.100 | | 2002-10-16 | 00:00:00 | 14,51 | 14,51 | 13,53 | 13,80 | 2.368.900 | | 2002-10-17 | 00:00:00 | 15,90 | 15,90 | 15,00 | 15,55 | 2.476.400 | | 2002-10-18 | 00:00:00 | 15,55 | 16,00 | 15,01 | 15,72 | 1.789.600 | | 2002-10-21 | 00:00:00 | 15,45 | 16,50 | 15,35 | 16,40 | 840.600 | | 2002-10-22 | 00:00:00 | 16,10 | 16,37 | 15,78 | 16,20 | 1.317.500 | | 2002-10-23 | 00:00:00 | 16,10 | 16,41 | 16,00 | 16,33 | 722.500 | | 2002-10-24 | 00:00:00 | 16,40 | 18,15 | 16,28 | 17,63 | 2.330.500 | | 2002-10-25 | 00:00:00 | 17,61 | 17,87 | 17,05 | 17,61 | 1.049.200 | | 2002-10-28 | 00:00:00 | 17,61 | 17,61 | 16,86 | 17,13 | 884.900 | | 2002-10-29 | 00:00:00 | 16,75 | 16,90 | 16,26 | 16,80 | 808.000 | | 2002-10-30 | 00:00:00 | 16,60 | 17,10 | 16,51 | 16,95 | 1.206.900 | | 2002-10-31 | 00:00:00 | 16,65 | 17,15 | 16,44 | 16,70 | 847.700 | | 2002-11-01 | 00:00:00 | 16,71 | 17,37 | 16,13 | 17,20 | 848.300 | | 2002-11-04 | 00:00:00 | 17,45 | 17,99 | 17,29 | 17,45 | 799.900 | | 2002-11-05 | 00:00:00 | 17,55 | 17,67 | 17,15 | 17,65 | 567.200 | | 2002-11-06 | 00:00:00 | 17,62 | 17,62 | 17,02 | 17,61 | 1.048.500 | | 2002-11-07 | 00:00:00 | 17,24 | 17,25 | 16,83 | 17,10 | 953.500 | | 2002-11-08 | 00:00:00 | 17,10 | 17,57 | 16,77 | 16,94 | 397.600 | | 2002-11-11 | 00:00:00 | 16,94 | 16,94 | 16,19 | 16,41 | 518.300 | | 2002-11-12 | 00:00:00 | 16,41 | 16,88 | 15,99 | 16,70 | 647.500 | | 2002-11-13 | 00:00:00 | 16,45 | 17,05 | 16,20 | 17,05 | 544.700 | | 2002-11-14 | 00:00:00 | 17,40 | 17,67 | 17,35 | 17,62 | 402.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
