(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 | | 2000-08-21 | 00:00:00 | 32,69 | 33,06 | 30,75 | 32,94 | 896.100 | | 2000-08-22 | 00:00:00 | 32,94 | 33,00 | 32,25 | 32,81 | 348.100 | | 2000-08-23 | 00:00:00 | 33,06 | 33,25 | 32,12 | 32,88 | 376.300 | | 2000-08-24 | 00:00:00 | 32,75 | 32,88 | 30,25 | 32,31 | 695.500 | | 2000-08-25 | 00:00:00 | 32,44 | 33,12 | 32,00 | 32,94 | 780.100 | | 2000-08-28 | 00:00:00 | 33,00 | 33,00 | 31,81 | 32,16 | 6.544 | | 2000-08-29 | 00:00:00 | 32,38 | 32,38 | 31,38 | 32,31 | 10.588 | | 2000-08-30 | 00:00:00 | 32,06 | 32,12 | 31,12 | 31,62 | 484.700 | | 2000-08-31 | 00:00:00 | 31,88 | 32,44 | 31,06 | 31,81 | 688.200 | | 2000-09-01 | 00:00:00 | 31,81 | 32,06 | 30,38 | 30,81 | 583.600 | | 2000-09-05 | 00:00:00 | 30,69 | 31,19 | 30,00 | 30,44 | 952.400 | | 2000-09-06 | 00:00:00 | 30,44 | 31,25 | 30,44 | 30,75 | 851.400 | | 2000-09-07 | 00:00:00 | 30,12 | 30,75 | 29,88 | 30,25 | 262.400 | | 2000-09-08 | 00:00:00 | 30,19 | 30,75 | 29,94 | 30,50 | 857.400 | | 2000-09-11 | 00:00:00 | 30,50 | 31,25 | 30,50 | 31,00 | 530.200 | | 2000-09-12 | 00:00:00 | 31,25 | 31,56 | 31,25 | 31,44 | 898.500 | | 2000-09-13 | 00:00:00 | 31,19 | 31,44 | 31,06 | 31,31 | 347.700 | | 2000-09-14 | 00:00:00 | 31,38 | 31,62 | 31,25 | 31,56 | 536.200 | | 2000-09-15 | 00:00:00 | 31,25 | 31,88 | 30,75 | 31,34 | 526.600 | | 2000-09-18 | 00:00:00 | 31,88 | 31,88 | 30,06 | 30,06 | 520.000 | | 2000-09-19 | 00:00:00 | 30,12 | 31,00 | 29,88 | 30,56 | 645.000 | | 2000-09-20 | 00:00:00 | 30,81 | 31,25 | 30,56 | 30,62 | 250.100 | | 2000-09-21 | 00:00:00 | 30,88 | 32,31 | 30,56 | 31,69 | 588.700 | | 2000-09-22 | 00:00:00 | 31,50 | 32,50 | 31,50 | 32,44 | 561.100 | | 2000-09-25 | 00:00:00 | 32,44 | 32,62 | 31,75 | 32,38 | 286.700 | | 2000-09-26 | 00:00:00 | 32,38 | 32,56 | 32,06 | 32,31 | 388.600 | | 2000-09-27 | 00:00:00 | 32,50 | 35,12 | 32,50 | 33,88 | 830.400 | | 2000-09-28 | 00:00:00 | 33,88 | 34,81 | 33,12 | 34,44 | 1.019.000 | | 2000-09-29 | 00:00:00 | 34,50 | 35,31 | 34,38 | 34,69 | 616.000 | | 2000-10-02 | 00:00:00 | 35,12 | 35,94 | 35,00 | 35,56 | 757.600 | | 2000-10-03 | 00:00:00 | 35,75 | 37,38 | 35,62 | 35,69 | 949.500 | | 2000-10-04 | 00:00:00 | 37,19 | 37,75 | 36,00 | 36,81 | 405.500 | | 2000-10-05 | 00:00:00 | 36,69 | 37,19 | 36,25 | 37,19 | 552.200 | | 2000-10-06 | 00:00:00 | 37,19 | 38,12 | 36,12 | 37,56 | 614.600 | | 2000-10-09 | 00:00:00 | 37,81 | 38,62 | 37,50 | 37,62 | 533.700 | | 2000-10-10 | 00:00:00 | 37,00 | 37,44 | 30,62 | 33,00 | 2.461.000 | | 2000-10-11 | 00:00:00 | 33,00 | 33,00 | 30,88 | 32,00 | 1.325.700 | | 2000-10-12 | 00:00:00 | 32,00 | 32,25 | 31,50 | 31,69 | 502.500 | | 2000-10-13 | 00:00:00 | 31,50 | 34,38 | 31,44 | 33,50 | 736.600 | | 2000-10-16 | 00:00:00 | 33,62 | 33,75 | 32,00 | 32,38 | 540.500 | | 2000-10-17 | 00:00:00 | 32,62 | 32,62 | 30,75 | 31,00 | 461.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
