(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 31,00 | 31,12 | 30,44 | 30,50 | 461.100 | | 2000-12-14 | 00:00:00 | 30,75 | 31,25 | 30,56 | 31,06 | 480.400 | | 2000-12-15 | 00:00:00 | 33,00 | 33,00 | 27,50 | 27,81 | 1.688.900 | | 2000-12-18 | 00:00:00 | 27,81 | 28,38 | 24,06 | 26,00 | 2.585.900 | | 2000-12-19 | 00:00:00 | 26,00 | 26,31 | 25,00 | 26,00 | 1.253.400 | | 2000-12-20 | 00:00:00 | 26,25 | 26,50 | 24,25 | 24,56 | 967.200 | | 2000-12-21 | 00:00:00 | 24,56 | 26,88 | 24,56 | 26,06 | 648.600 | | 2000-12-22 | 00:00:00 | 26,06 | 26,69 | 25,75 | 26,19 | 697.300 | | 2000-12-26 | 00:00:00 | 26,25 | 26,75 | 26,00 | 26,25 | 295.600 | | 2000-12-27 | 00:00:00 | 26,25 | 26,56 | 25,50 | 25,81 | 402.500 | | 2000-12-28 | 00:00:00 | 25,94 | 26,94 | 24,88 | 26,75 | 657.400 | | 2000-12-29 | 00:00:00 | 26,75 | 26,81 | 26,25 | 26,50 | 640.700 | | 2001-01-02 | 00:00:00 | 26,50 | 26,50 | 23,81 | 23,94 | 1.117.600 | | 2001-01-03 | 00:00:00 | 24,50 | 27,38 | 23,69 | 27,06 | 1.342.800 | | 2001-01-04 | 00:00:00 | 27,06 | 27,62 | 25,12 | 26,19 | 762.700 | | 2001-01-05 | 00:00:00 | 25,62 | 25,62 | 21,25 | 23,06 | 2.478.000 | | 2001-01-08 | 00:00:00 | 22,62 | 23,12 | 22,50 | 22,88 | 1.260.700 | | 2001-01-09 | 00:00:00 | 22,88 | 23,00 | 21,00 | 21,12 | 1.297.100 | | 2001-01-10 | 00:00:00 | 21,31 | 22,94 | 20,94 | 22,75 | 852.400 | | 2001-01-11 | 00:00:00 | 22,25 | 23,69 | 22,25 | 23,12 | 982.100 | | 2001-01-12 | 00:00:00 | 23,00 | 23,44 | 22,75 | 23,00 | 1.566.500 | | 2001-01-16 | 00:00:00 | 22,50 | 23,38 | 22,50 | 22,94 | 717.500 | | 2001-01-17 | 00:00:00 | 22,94 | 23,50 | 22,94 | 23,19 | 522.600 | | 2001-01-18 | 00:00:00 | 23,06 | 23,56 | 22,75 | 23,12 | 623.800 | | 2001-01-19 | 00:00:00 | 22,88 | 23,00 | 22,19 | 22,25 | 906.600 | | 2001-01-22 | 00:00:00 | 22,25 | 22,94 | 22,25 | 22,75 | 640.000 | | 2001-01-23 | 00:00:00 | 22,94 | 23,06 | 22,56 | 22,56 | 1.514.200 | | 2001-01-24 | 00:00:00 | 22,38 | 25,50 | 22,38 | 24,75 | 3.599.000 | | 2001-01-25 | 00:00:00 | 24,75 | 25,25 | 24,06 | 25,06 | 1.528.000 | | 2001-01-26 | 00:00:00 | 25,06 | 25,94 | 24,94 | 25,62 | 1.091.800 | | 2001-01-29 | 00:00:00 | 25,62 | 26,12 | 25,62 | 26,04 | 1.283.900 | | 2001-01-30 | 00:00:00 | 27,75 | 27,75 | 26,40 | 27,22 | 655.400 | | 2001-01-31 | 00:00:00 | 27,22 | 27,40 | 26,75 | 26,75 | 870.500 | | 2001-02-01 | 00:00:00 | 26,60 | 26,80 | 26,25 | 26,56 | 793.500 | | 2001-02-02 | 00:00:00 | 26,50 | 26,80 | 26,06 | 26,26 | 1.180.000 | | 2001-02-05 | 00:00:00 | 26,00 | 26,50 | 26,00 | 26,36 | 575.400 | | 2001-02-06 | 00:00:00 | 26,55 | 27,15 | 26,50 | 26,50 | 692.300 | | 2001-02-07 | 00:00:00 | 26,50 | 26,96 | 26,50 | 26,50 | 654.900 | | 2001-02-08 | 00:00:00 | 26,65 | 26,93 | 26,50 | 26,50 | 577.100 | | 2001-02-09 | 00:00:00 | 26,40 | 26,57 | 26,40 | 26,50 | 896.000 | | 2001-02-12 | 00:00:00 | 26,50 | 26,88 | 26,40 | 26,51 | 712.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
