(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 | | 2002-11-14 | 00:00:00 | 17,40 | 17,67 | 17,35 | 17,62 | 402.000 | | 2002-11-15 | 00:00:00 | 17,62 | 17,68 | 17,17 | 17,47 | 739.500 | | 2002-11-18 | 00:00:00 | 17,52 | 18,01 | 17,33 | 17,87 | 957.000 | | 2002-11-19 | 00:00:00 | 17,50 | 18,08 | 17,50 | 17,77 | 662.500 | | 2002-11-20 | 00:00:00 | 17,75 | 18,58 | 17,70 | 18,49 | 595.600 | | 2002-11-21 | 00:00:00 | 18,69 | 21,65 | 18,69 | 20,64 | 2.125.300 | | 2002-11-22 | 00:00:00 | 20,65 | 20,65 | 19,23 | 20,15 | 1.419.300 | | 2002-11-25 | 00:00:00 | 20,60 | 20,89 | 19,46 | 19,89 | 973.900 | | 2002-11-26 | 00:00:00 | 19,89 | 19,89 | 18,74 | 18,75 | 897.400 | | 2002-11-27 | 00:00:00 | 18,88 | 20,13 | 18,88 | 19,91 | 740.200 | | 2002-11-29 | 00:00:00 | 19,92 | 20,00 | 19,55 | 19,65 | 215.400 | | 2002-12-02 | 00:00:00 | 19,60 | 19,90 | 19,38 | 19,69 | 818.200 | | 2002-12-03 | 00:00:00 | 19,69 | 19,69 | 18,70 | 18,78 | 613.300 | | 2002-12-04 | 00:00:00 | 18,79 | 18,88 | 18,39 | 18,75 | 1.226.000 | | 2002-12-05 | 00:00:00 | 18,77 | 18,88 | 18,15 | 18,45 | 534.800 | | 2002-12-06 | 00:00:00 | 17,80 | 18,20 | 17,74 | 18,00 | 904.900 | | 2002-12-09 | 00:00:00 | 17,75 | 17,75 | 17,00 | 17,10 | 1.130.200 | | 2002-12-10 | 00:00:00 | 17,30 | 17,61 | 17,25 | 17,32 | 826.600 | | 2002-12-11 | 00:00:00 | 17,10 | 17,14 | 16,77 | 16,90 | 850.300 | | 2002-12-12 | 00:00:00 | 17,00 | 17,09 | 16,70 | 16,82 | 1.013.100 | | 2002-12-13 | 00:00:00 | 16,70 | 16,80 | 16,40 | 16,53 | 1.378.700 | | 2002-12-16 | 00:00:00 | 16,00 | 16,50 | 16,00 | 16,25 | 2.033.400 | | 2002-12-17 | 00:00:00 | 16,10 | 16,50 | 16,03 | 16,15 | 1.118.800 | | 2002-12-18 | 00:00:00 | 16,00 | 16,23 | 16,00 | 16,11 | 919.000 | | 2002-12-19 | 00:00:00 | 15,95 | 16,44 | 15,83 | 15,99 | 935.800 | | 2002-12-20 | 00:00:00 | 15,30 | 15,94 | 15,29 | 15,85 | 1.165.900 | | 2002-12-23 | 00:00:00 | 15,80 | 15,93 | 15,63 | 15,75 | 841.000 | | 2002-12-24 | 00:00:00 | 15,60 | 15,95 | 15,40 | 15,76 | 509.000 | | 2002-12-26 | 00:00:00 | 15,80 | 16,33 | 15,80 | 16,06 | 1.462.400 | | 2002-12-27 | 00:00:00 | 16,06 | 16,09 | 15,68 | 15,69 | 441.800 | | 2002-12-30 | 00:00:00 | 15,59 | 15,73 | 15,39 | 15,64 | 592.600 | | 2002-12-31 | 00:00:00 | 15,60 | 16,20 | 15,60 | 16,11 | 741.100 | | 2003-01-02 | 00:00:00 | 16,12 | 16,80 | 16,10 | 16,77 | 661.800 | | 2003-01-03 | 00:00:00 | 16,80 | 16,86 | 16,42 | 16,72 | 438.300 | | 2003-01-06 | 00:00:00 | 16,60 | 16,98 | 16,53 | 16,58 | 579.900 | | 2003-01-07 | 00:00:00 | 16,58 | 16,71 | 16,20 | 16,47 | 497.200 | | 2003-01-08 | 00:00:00 | 16,35 | 16,35 | 15,80 | 16,01 | 473.600 | | 2003-01-09 | 00:00:00 | 16,19 | 16,30 | 15,74 | 15,97 | 698.600 | | 2003-01-10 | 00:00:00 | 15,77 | 16,14 | 15,53 | 15,99 | 712.400 | | 2003-01-13 | 00:00:00 | 15,98 | 16,09 | 15,55 | 15,68 | 539.300 | | 2003-01-14 | 00:00:00 | 15,67 | 15,75 | 15,54 | 15,70 | 408.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
