(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 15,67 | 15,75 | 15,54 | 15,70 | 408.000 | | 2003-01-15 | 00:00:00 | 15,70 | 15,82 | 15,45 | 15,66 | 612.400 | | 2003-01-16 | 00:00:00 | 15,67 | 15,92 | 15,53 | 15,59 | 945.900 | | 2003-01-17 | 00:00:00 | 15,59 | 15,59 | 15,00 | 15,28 | 512.500 | | 2003-01-21 | 00:00:00 | 15,50 | 15,55 | 14,94 | 15,09 | 605.400 | | 2003-01-22 | 00:00:00 | 14,75 | 15,09 | 14,55 | 14,95 | 909.900 | | 2003-01-23 | 00:00:00 | 15,02 | 15,48 | 14,95 | 15,35 | 624.200 | | 2003-01-24 | 00:00:00 | 15,36 | 15,36 | 14,67 | 14,80 | 2.979.000 | | 2003-01-27 | 00:00:00 | 14,80 | 15,04 | 14,68 | 14,82 | 1.155.900 | | 2003-01-28 | 00:00:00 | 14,86 | 15,00 | 14,65 | 14,88 | 1.061.800 | | 2003-01-29 | 00:00:00 | 14,55 | 15,06 | 14,45 | 15,00 | 895.200 | | 2003-01-30 | 00:00:00 | 15,00 | 15,10 | 14,81 | 14,95 | 808.700 | | 2003-01-31 | 00:00:00 | 14,92 | 15,29 | 14,72 | 15,16 | 1.399.000 | | 2003-02-03 | 00:00:00 | 15,33 | 15,39 | 15,04 | 15,14 | 569.900 | | 2003-02-04 | 00:00:00 | 15,04 | 15,04 | 14,56 | 14,79 | 544.800 | | 2003-02-05 | 00:00:00 | 14,89 | 15,14 | 14,70 | 14,82 | 600.700 | | 2003-02-06 | 00:00:00 | 14,65 | 14,95 | 14,35 | 14,70 | 725.000 | | 2003-02-07 | 00:00:00 | 14,80 | 14,94 | 14,39 | 14,39 | 621.700 | | 2003-02-10 | 00:00:00 | 14,15 | 14,38 | 13,95 | 14,21 | 961.600 | | 2003-02-11 | 00:00:00 | 14,22 | 14,38 | 13,75 | 13,85 | 989.300 | | 2003-02-12 | 00:00:00 | 13,90 | 13,99 | 13,14 | 13,17 | 1.034.000 | | 2003-02-13 | 00:00:00 | 13,21 | 13,35 | 12,75 | 13,15 | 1.390.100 | | 2003-02-14 | 00:00:00 | 13,19 | 13,45 | 13,00 | 13,43 | 645.700 | | 2003-02-18 | 00:00:00 | 13,53 | 13,80 | 13,33 | 13,70 | 437.800 | | 2003-02-19 | 00:00:00 | 13,71 | 13,75 | 13,51 | 13,62 | 701.400 | | 2003-02-20 | 00:00:00 | 13,62 | 13,71 | 13,43 | 13,62 | 589.600 | | 2003-02-21 | 00:00:00 | 13,70 | 14,40 | 13,60 | 14,21 | 776.500 | | 2003-02-24 | 00:00:00 | 14,22 | 14,22 | 13,35 | 13,51 | 644.200 | | 2003-02-25 | 00:00:00 | 13,36 | 13,75 | 13,18 | 13,67 | 704.300 | | 2003-02-26 | 00:00:00 | 13,67 | 13,72 | 13,40 | 13,69 | 409.100 | | 2003-02-27 | 00:00:00 | 13,69 | 13,80 | 13,23 | 13,44 | 667.300 | | 2003-02-28 | 00:00:00 | 13,60 | 13,63 | 13,31 | 13,39 | 518.300 | | 2003-03-03 | 00:00:00 | 13,48 | 13,73 | 13,40 | 13,69 | 591.800 | | 2003-03-04 | 00:00:00 | 13,75 | 13,85 | 13,02 | 13,14 | 887.100 | | 2003-03-05 | 00:00:00 | 13,14 | 13,14 | 12,73 | 12,85 | 881.500 | | 2003-03-06 | 00:00:00 | 12,86 | 12,86 | 12,45 | 12,47 | 733.800 | | 2003-03-07 | 00:00:00 | 12,37 | 12,71 | 12,29 | 12,56 | 1.049.300 | | 2003-03-10 | 00:00:00 | 12,48 | 12,54 | 11,87 | 11,87 | 1.392.300 | | 2003-03-11 | 00:00:00 | 11,93 | 12,20 | 11,78 | 11,94 | 1.124.100 | | 2003-03-12 | 00:00:00 | 11,95 | 11,95 | 11,44 | 11,74 | 2.153.300 | | 2003-03-13 | 00:00:00 | 12,00 | 12,24 | 11,74 | 12,00 | 976.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
