(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 32,62 | 32,62 | 30,75 | 31,00 | 461.500 | | 2000-10-18 | 00:00:00 | 30,62 | 30,62 | 27,38 | 27,75 | 1.348.300 | | 2000-10-19 | 00:00:00 | 27,75 | 29,62 | 27,75 | 28,50 | 1.090.800 | | 2000-10-20 | 00:00:00 | 28,62 | 30,00 | 28,56 | 29,81 | 492.500 | | 2000-10-23 | 00:00:00 | 29,25 | 32,19 | 29,00 | 32,06 | 784.400 | | 2000-10-24 | 00:00:00 | 31,00 | 31,56 | 29,88 | 30,25 | 546.400 | | 2000-10-25 | 00:00:00 | 30,25 | 30,75 | 30,06 | 30,75 | 424.600 | | 2000-10-26 | 00:00:00 | 30,62 | 30,69 | 27,56 | 28,00 | 1.186.100 | | 2000-10-27 | 00:00:00 | 28,75 | 29,62 | 28,62 | 29,00 | 1.169.800 | | 2000-10-30 | 00:00:00 | 29,50 | 29,50 | 28,50 | 28,69 | 423.200 | | 2000-10-31 | 00:00:00 | 28,62 | 30,81 | 28,50 | 30,50 | 619.800 | | 2000-11-01 | 00:00:00 | 30,25 | 30,25 | 29,00 | 29,56 | 295.900 | | 2000-11-02 | 00:00:00 | 29,12 | 31,44 | 29,12 | 30,94 | 323.700 | | 2000-11-03 | 00:00:00 | 31,00 | 31,38 | 30,00 | 30,44 | 261.800 | | 2000-11-06 | 00:00:00 | 31,12 | 32,00 | 31,00 | 31,06 | 407.300 | | 2000-11-07 | 00:00:00 | 31,75 | 31,94 | 31,06 | 31,69 | 281.600 | | 2000-11-08 | 00:00:00 | 31,44 | 32,50 | 31,25 | 32,00 | 272.400 | | 2000-11-09 | 00:00:00 | 31,50 | 31,75 | 29,69 | 30,12 | 400.100 | | 2000-11-10 | 00:00:00 | 30,12 | 30,25 | 29,62 | 30,00 | 303.800 | | 2000-11-13 | 00:00:00 | 30,00 | 30,00 | 28,88 | 29,81 | 495.100 | | 2000-11-14 | 00:00:00 | 30,31 | 31,12 | 29,38 | 30,31 | 236.200 | | 2000-11-15 | 00:00:00 | 30,31 | 32,25 | 30,19 | 32,25 | 323.000 | | 2000-11-16 | 00:00:00 | 32,00 | 32,06 | 30,69 | 30,81 | 242.300 | | 2000-11-17 | 00:00:00 | 31,06 | 31,88 | 30,75 | 31,56 | 262.600 | | 2000-11-20 | 00:00:00 | 31,56 | 32,00 | 30,88 | 31,50 | 189.800 | | 2000-11-21 | 00:00:00 | 31,50 | 31,69 | 31,06 | 31,62 | 318.300 | | 2000-11-22 | 00:00:00 | 31,50 | 31,62 | 30,94 | 31,62 | 222.200 | | 2000-11-24 | 00:00:00 | 31,88 | 31,88 | 31,31 | 31,69 | 74.200 | | 2000-11-27 | 00:00:00 | 31,69 | 32,38 | 31,25 | 32,38 | 360.300 | | 2000-11-28 | 00:00:00 | 32,25 | 32,31 | 31,00 | 31,00 | 417.300 | | 2000-11-29 | 00:00:00 | 31,00 | 31,00 | 30,12 | 30,31 | 322.800 | | 2000-11-30 | 00:00:00 | 30,31 | 30,88 | 29,31 | 29,88 | 518.900 | | 2000-12-01 | 00:00:00 | 29,94 | 31,56 | 29,44 | 30,00 | 440.200 | | 2000-12-04 | 00:00:00 | 32,50 | 33,88 | 30,75 | 32,06 | 20.874.200 | | 2000-12-05 | 00:00:00 | 31,56 | 33,00 | 31,56 | 31,94 | 2.614.600 | | 2000-12-06 | 00:00:00 | 31,12 | 31,12 | 29,38 | 29,50 | 1.583.300 | | 2000-12-07 | 00:00:00 | 29,75 | 31,00 | 29,25 | 30,62 | 1.161.600 | | 2000-12-08 | 00:00:00 | 30,75 | 32,00 | 30,75 | 31,00 | 1.155.300 | | 2000-12-11 | 00:00:00 | 31,00 | 31,00 | 30,12 | 30,25 | 407.400 | | 2000-12-12 | 00:00:00 | 30,50 | 31,25 | 29,88 | 31,00 | 702.600 | | 2000-12-13 | 00:00:00 | 31,00 | 31,12 | 30,44 | 30,50 | 461.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
