(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 | | 2003-03-13 | 00:00:00 | 12,00 | 12,24 | 11,74 | 12,00 | 976.300 | | 2003-03-14 | 00:00:00 | 12,05 | 12,66 | 11,97 | 12,51 | 1.152.400 | | 2003-03-17 | 00:00:00 | 12,52 | 13,43 | 12,50 | 13,38 | 1.327.200 | | 2003-03-18 | 00:00:00 | 13,53 | 13,98 | 13,50 | 13,66 | 1.072.100 | | 2003-03-19 | 00:00:00 | 14,55 | 14,55 | 14,00 | 14,02 | 1.280.700 | | 2003-03-20 | 00:00:00 | 13,90 | 14,34 | 13,63 | 14,23 | 711.200 | | 2003-03-21 | 00:00:00 | 14,80 | 14,80 | 14,40 | 14,63 | 815.200 | | 2003-03-24 | 00:00:00 | 14,64 | 14,64 | 13,63 | 13,70 | 640.500 | | 2003-03-25 | 00:00:00 | 13,60 | 14,20 | 13,43 | 14,07 | 640.300 | | 2003-03-26 | 00:00:00 | 14,07 | 14,09 | 13,61 | 13,83 | 440.500 | | 2003-03-27 | 00:00:00 | 13,75 | 13,89 | 13,36 | 13,77 | 639.900 | | 2003-03-28 | 00:00:00 | 13,67 | 13,86 | 13,55 | 13,61 | 469.000 | | 2003-03-31 | 00:00:00 | 13,40 | 13,60 | 13,07 | 13,31 | 916.200 | | 2003-04-01 | 00:00:00 | 13,32 | 13,58 | 13,17 | 13,39 | 595.200 | | 2003-04-02 | 00:00:00 | 13,75 | 14,00 | 13,63 | 13,88 | 594.300 | | 2003-04-03 | 00:00:00 | 13,81 | 13,98 | 13,51 | 13,76 | 783.600 | | 2003-04-04 | 00:00:00 | 13,70 | 13,80 | 13,43 | 13,65 | 779.900 | | 2003-04-07 | 00:00:00 | 14,40 | 14,55 | 13,85 | 13,90 | 713.900 | | 2003-04-08 | 00:00:00 | 14,05 | 14,05 | 13,58 | 13,68 | 420.100 | | 2003-04-09 | 00:00:00 | 13,68 | 13,91 | 13,18 | 13,39 | 593.100 | | 2003-04-10 | 00:00:00 | 13,42 | 13,71 | 13,29 | 13,68 | 383.000 | | 2003-04-11 | 00:00:00 | 13,70 | 13,99 | 13,55 | 13,63 | 420.900 | | 2003-04-14 | 00:00:00 | 13,60 | 14,14 | 13,52 | 14,13 | 426.000 | | 2003-04-15 | 00:00:00 | 13,90 | 14,27 | 13,53 | 14,27 | 769.200 | | 2003-04-16 | 00:00:00 | 14,35 | 14,35 | 13,85 | 14,06 | 1.406.300 | | 2003-04-17 | 00:00:00 | 13,96 | 14,42 | 13,87 | 14,37 | 438.000 | | 2003-04-21 | 00:00:00 | 14,20 | 14,26 | 13,95 | 14,12 | 578.400 | | 2003-04-22 | 00:00:00 | 14,00 | 15,02 | 14,00 | 14,82 | 1.163.900 | | 2003-04-23 | 00:00:00 | 14,82 | 15,20 | 14,65 | 15,00 | 628.800 | | 2003-04-24 | 00:00:00 | 14,90 | 14,94 | 14,43 | 14,63 | 373.500 | | 2003-04-25 | 00:00:00 | 14,57 | 14,64 | 14,50 | 14,56 | 459.500 | | 2003-04-28 | 00:00:00 | 14,53 | 15,16 | 14,53 | 15,14 | 614.300 | | 2003-04-29 | 00:00:00 | 15,05 | 15,76 | 14,91 | 15,68 | 1.197.700 | | 2003-04-30 | 00:00:00 | 15,37 | 16,45 | 15,31 | 16,28 | 2.079.800 | | 2003-05-01 | 00:00:00 | 16,15 | 16,38 | 15,82 | 16,36 | 971.200 | | 2003-05-02 | 00:00:00 | 16,35 | 16,80 | 16,15 | 16,69 | 693.000 | | 2003-05-05 | 00:00:00 | 16,64 | 17,09 | 16,55 | 17,06 | 755.300 | | 2003-05-06 | 00:00:00 | 17,10 | 17,28 | 16,96 | 17,18 | 719.500 | | 2003-05-07 | 00:00:00 | 17,15 | 17,16 | 16,73 | 17,00 | 1.366.700 | | 2003-05-08 | 00:00:00 | 17,00 | 17,09 | 16,85 | 17,06 | 1.173.900 | | 2003-05-09 | 00:00:00 | 17,12 | 17,59 | 17,06 | 17,56 | 950.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
