(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 | | 2003-07-08 | 00:00:00 | 19,70 | 20,68 | 19,58 | 20,45 | 939.100 | | 2003-07-09 | 00:00:00 | 20,20 | 20,54 | 19,98 | 20,50 | 821.000 | | 2003-07-10 | 00:00:00 | 20,50 | 20,50 | 19,30 | 19,50 | 610.100 | | 2003-07-11 | 00:00:00 | 19,70 | 20,43 | 19,57 | 20,34 | 574.100 | | 2003-07-14 | 00:00:00 | 20,65 | 21,00 | 20,48 | 20,86 | 780.000 | | 2003-07-15 | 00:00:00 | 20,90 | 20,94 | 20,00 | 20,29 | 494.700 | | 2003-07-16 | 00:00:00 | 20,50 | 20,55 | 19,77 | 19,99 | 669.600 | | 2003-07-17 | 00:00:00 | 19,25 | 19,25 | 18,18 | 18,54 | 2.094.100 | | 2003-07-18 | 00:00:00 | 20,06 | 21,24 | 19,04 | 21,00 | 2.543.600 | | 2003-07-21 | 00:00:00 | 20,85 | 20,92 | 20,05 | 20,18 | 1.387.500 | | 2003-07-22 | 00:00:00 | 20,10 | 20,29 | 19,68 | 20,25 | 1.095.300 | | 2003-07-23 | 00:00:00 | 20,25 | 20,32 | 20,02 | 20,25 | 683.100 | | 2003-07-24 | 00:00:00 | 20,40 | 21,16 | 20,40 | 20,80 | 1.566.700 | | 2003-07-25 | 00:00:00 | 20,70 | 20,98 | 20,35 | 20,90 | 595.600 | | 2003-07-28 | 00:00:00 | 21,00 | 21,78 | 21,00 | 21,60 | 1.284.900 | | 2003-07-29 | 00:00:00 | 21,85 | 21,85 | 21,03 | 21,30 | 1.653.300 | | 2003-07-30 | 00:00:00 | 21,33 | 21,35 | 20,90 | 20,99 | 709.900 | | 2003-07-31 | 00:00:00 | 21,24 | 21,90 | 21,00 | 21,71 | 1.066.700 | | 2003-08-01 | 00:00:00 | 21,75 | 22,23 | 21,66 | 22,20 | 1.159.000 | | 2003-08-04 | 00:00:00 | 22,15 | 22,16 | 21,45 | 21,93 | 739.900 | | 2003-08-05 | 00:00:00 | 22,00 | 22,00 | 20,76 | 20,81 | 1.328.300 | | 2003-08-06 | 00:00:00 | 21,25 | 21,25 | 20,51 | 20,65 | 1.216.600 | | 2003-08-07 | 00:00:00 | 20,40 | 20,72 | 20,06 | 20,47 | 927.400 | | 2003-08-08 | 00:00:00 | 20,48 | 20,50 | 20,22 | 20,48 | 745.500 | | 2003-08-11 | 00:00:00 | 20,15 | 20,98 | 20,10 | 20,58 | 389.300 | | 2003-08-12 | 00:00:00 | 20,65 | 20,87 | 20,39 | 20,87 | 381.400 | | 2003-08-13 | 00:00:00 | 20,85 | 20,96 | 20,41 | 20,80 | 390.000 | | 2003-08-14 | 00:00:00 | 20,80 | 21,32 | 20,68 | 21,25 | 590.600 | | 2003-08-15 | 00:00:00 | 21,25 | 21,62 | 21,20 | 21,59 | 312.100 | | 2003-08-18 | 00:00:00 | 21,90 | 22,25 | 21,74 | 22,08 | 576.900 | | 2003-08-19 | 00:00:00 | 22,20 | 22,35 | 21,93 | 22,34 | 564.200 | | 2003-08-20 | 00:00:00 | 22,30 | 22,31 | 21,92 | 22,22 | 321.400 | | 2003-08-21 | 00:00:00 | 22,22 | 22,73 | 22,10 | 22,30 | 369.400 | | 2003-08-22 | 00:00:00 | 22,50 | 22,57 | 21,56 | 21,74 | 544.200 | | 2003-08-25 | 00:00:00 | 21,74 | 21,78 | 21,30 | 21,63 | 337.400 | | 2003-08-26 | 00:00:00 | 21,40 | 21,61 | 20,94 | 21,39 | 448.400 | | 2003-08-27 | 00:00:00 | 21,39 | 21,39 | 21,03 | 21,29 | 448.300 | | 2003-08-28 | 00:00:00 | 21,40 | 21,68 | 21,02 | 21,58 | 625.600 | | 2003-08-29 | 00:00:00 | 21,58 | 22,31 | 21,40 | 22,24 | 428.900 | | 2003-09-02 | 00:00:00 | 22,25 | 22,68 | 22,06 | 22,65 | 616.500 | | 2003-09-03 | 00:00:00 | 22,66 | 22,93 | 22,36 | 22,46 | 499.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
