(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-09 | 00:00:00 | 17,12 | 17,59 | 17,06 | 17,56 | 950.200 | | 2003-05-12 | 00:00:00 | 17,50 | 17,99 | 17,46 | 17,91 | 561.500 | | 2003-05-13 | 00:00:00 | 17,91 | 17,91 | 17,64 | 17,75 | 579.500 | | 2003-05-14 | 00:00:00 | 16,65 | 17,10 | 16,30 | 17,03 | 1.359.700 | | 2003-05-15 | 00:00:00 | 17,10 | 17,65 | 17,10 | 17,63 | 851.100 | | 2003-05-16 | 00:00:00 | 17,80 | 17,80 | 17,32 | 17,40 | 1.578.100 | | 2003-05-19 | 00:00:00 | 17,30 | 17,34 | 16,63 | 16,65 | 1.125.700 | | 2003-05-20 | 00:00:00 | 16,66 | 16,73 | 15,85 | 16,16 | 1.039.800 | | 2003-05-21 | 00:00:00 | 15,55 | 16,06 | 15,50 | 16,04 | 868.900 | | 2003-05-22 | 00:00:00 | 16,10 | 16,37 | 15,97 | 16,30 | 486.600 | | 2003-05-23 | 00:00:00 | 16,35 | 16,57 | 16,32 | 16,55 | 560.300 | | 2003-05-27 | 00:00:00 | 16,45 | 16,97 | 16,29 | 16,94 | 486.500 | | 2003-05-28 | 00:00:00 | 17,00 | 17,19 | 16,93 | 16,95 | 524.000 | | 2003-05-29 | 00:00:00 | 16,95 | 17,20 | 16,62 | 16,76 | 787.500 | | 2003-05-30 | 00:00:00 | 16,81 | 17,15 | 16,80 | 16,95 | 610.000 | | 2003-06-02 | 00:00:00 | 17,02 | 17,59 | 17,02 | 17,32 | 511.700 | | 2003-06-03 | 00:00:00 | 17,26 | 17,45 | 17,00 | 17,34 | 480.000 | | 2003-06-04 | 00:00:00 | 17,34 | 17,59 | 17,22 | 17,57 | 619.800 | | 2003-06-05 | 00:00:00 | 17,51 | 17,52 | 17,15 | 17,48 | 471.600 | | 2003-06-06 | 00:00:00 | 17,48 | 18,03 | 17,48 | 17,96 | 1.000.800 | | 2003-06-09 | 00:00:00 | 19,20 | 19,20 | 18,62 | 18,95 | 1.538.300 | | 2003-06-10 | 00:00:00 | 18,82 | 19,12 | 18,80 | 19,07 | 731.300 | | 2003-06-11 | 00:00:00 | 18,95 | 19,52 | 18,93 | 19,45 | 790.400 | | 2003-06-12 | 00:00:00 | 19,65 | 19,69 | 19,15 | 19,26 | 710.700 | | 2003-06-13 | 00:00:00 | 19,30 | 19,37 | 18,92 | 19,21 | 680.700 | | 2003-06-16 | 00:00:00 | 19,46 | 20,01 | 19,45 | 20,01 | 612.900 | | 2003-06-17 | 00:00:00 | 20,09 | 20,09 | 19,43 | 19,64 | 1.207.000 | | 2003-06-18 | 00:00:00 | 19,55 | 19,65 | 19,22 | 19,43 | 532.500 | | 2003-06-19 | 00:00:00 | 19,60 | 19,97 | 19,15 | 19,16 | 945.200 | | 2003-06-20 | 00:00:00 | 19,45 | 19,52 | 19,08 | 19,18 | 1.195.200 | | 2003-06-23 | 00:00:00 | 19,00 | 19,13 | 18,41 | 18,67 | 994.100 | | 2003-06-24 | 00:00:00 | 18,68 | 18,68 | 17,47 | 18,13 | 1.631.500 | | 2003-06-25 | 00:00:00 | 18,45 | 18,48 | 18,20 | 18,25 | 1.080.000 | | 2003-06-26 | 00:00:00 | 18,22 | 18,62 | 18,09 | 18,56 | 392.400 | | 2003-06-27 | 00:00:00 | 18,50 | 18,64 | 18,28 | 18,58 | 481.900 | | 2003-06-30 | 00:00:00 | 18,58 | 19,00 | 18,45 | 18,94 | 672.500 | | 2003-07-01 | 00:00:00 | 18,84 | 18,84 | 18,10 | 18,70 | 926.400 | | 2003-07-02 | 00:00:00 | 18,70 | 19,00 | 18,66 | 18,98 | 637.000 | | 2003-07-03 | 00:00:00 | 18,93 | 18,95 | 18,66 | 18,68 | 457.300 | | 2003-07-07 | 00:00:00 | 18,85 | 19,70 | 18,81 | 19,69 | 785.500 | | 2003-07-08 | 00:00:00 | 19,70 | 20,68 | 19,58 | 20,45 | 939.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
