(Login BolsaPT & Canal Forex) |
|
Red Hat - [Ticker: RHT] | | Última Trade | 177,850 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --0.51 (+1.00%) | Capitalização Bolsista | 0 | Bid / Ask | 121,300 x 300 - 121,330 x 100 | EPS | 0,00 | Abertura | 178,290 | PER | 0,00% | Máximo | 178,350 | Pagamento Dividendo | | Mínimo | 177,220 | Data Ex-Dividendo | | Fecho Anterior | 178,360 | Yield | | Volume | 1.551.212 | 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 RHT de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-04-16 | 00:00:00 | 159,13 | 161,04 | 158,00 | 160,53 | 1.708.607 | 2018-04-17 | 00:00:00 | 161,32 | 162,74 | 160,72 | 162,23 | 1.956.370 | 2018-04-18 | 00:00:00 | 162,32 | 163,50 | 160,83 | 161,67 | 1.515.301 | 2018-04-19 | 00:00:00 | 160,56 | 161,35 | 159,01 | 160,14 | 1.566.557 | 2018-04-20 | 00:00:00 | 159,46 | 160,60 | 158,40 | 159,28 | 1.730.377 | 2018-04-23 | 00:00:00 | 159,74 | 162,84 | 159,74 | 160,63 | 1.416.621 | 2018-04-24 | 00:00:00 | 161,31 | 163,56 | 158,28 | 160,10 | 2.377.937 | 2018-04-25 | 00:00:00 | 159,79 | 160,63 | 155,02 | 158,14 | 1.556.181 | 2018-04-26 | 00:00:00 | 159,39 | 164,04 | 158,86 | 163,11 | 1.503.314 | 2018-04-27 | 00:00:00 | 164,00 | 165,66 | 161,67 | 163,31 | 1.494.488 | 2018-04-30 | 00:00:00 | 164,19 | 164,94 | 162,40 | 163,06 | 1.140.212 | 2018-05-01 | 00:00:00 | 162,50 | 163,27 | 160,76 | 163,14 | 1.620.555 | 2018-05-02 | 00:00:00 | 162,85 | 164,76 | 161,67 | 162,60 | 1.166.981 | 2018-05-03 | 00:00:00 | 162,45 | 165,04 | 160,86 | 164,13 | 1.206.150 | 2018-05-04 | 00:00:00 | 163,21 | 167,36 | 163,18 | 166,10 | 1.024.498 | 2018-05-07 | 00:00:00 | 166,59 | 169,20 | 165,85 | 168,76 | 1.538.195 | 2018-05-08 | 00:00:00 | 167,28 | 168,73 | 166,71 | 168,60 | 1.557.529 | 2018-05-09 | 00:00:00 | 168,76 | 171,16 | 167,01 | 171,16 | 1.612.030 | 2018-05-10 | 00:00:00 | 172,00 | 173,27 | 171,04 | 171,48 | 1.673.439 | 2018-05-11 | 00:00:00 | 171,67 | 172,66 | 170,81 | 172,47 | 1.235.272 | 2018-05-14 | 00:00:00 | 172,49 | 173,58 | 163,79 | 164,75 | 2.879.571 | 2018-05-15 | 00:00:00 | 164,16 | 164,82 | 162,51 | 163,56 | 2.947.278 | 2018-05-16 | 00:00:00 | 164,03 | 164,17 | 161,15 | 161,96 | 2.074.741 | 2018-05-17 | 00:00:00 | 161,36 | 161,97 | 159,62 | 161,08 | 1.521.793 | 2018-05-18 | 00:00:00 | 160,91 | 163,86 | 160,91 | 163,28 | 1.835.198 | 2018-05-21 | 00:00:00 | 164,66 | 165,39 | 162,33 | 162,99 | 1.304.944 | 2018-05-22 | 00:00:00 | 163,96 | 164,72 | 161,03 | 161,41 | 1.609.104 | 2018-05-23 | 00:00:00 | 160,22 | 164,29 | 160,01 | 164,26 | 1.426.114 | 2018-05-24 | 00:00:00 | 164,20 | 165,47 | 163,06 | 165,09 | 1.284.391 | 2018-05-25 | 00:00:00 | 165,27 | 166,40 | 164,83 | 165,10 | 1.261.053 | 2018-05-29 | 00:00:00 | 164,51 | 164,91 | 161,93 | 162,93 | 1.666.963 | 2018-05-30 | 00:00:00 | 164,76 | 167,18 | 164,07 | 164,38 | 1.934.836 | 2018-05-31 | 00:00:00 | 164,50 | 165,21 | 161,94 | 162,42 | 2.819.393 | 2018-06-01 | 00:00:00 | 163,90 | 166,55 | 163,57 | 166,45 | 337.857 | 2018-06-04 | 00:00:00 | 169,00 | 170,34 | 166,11 | 169,45 | 1.623.627 | 2018-06-05 | 00:00:00 | 170,00 | 172,46 | 169,50 | 172,33 | 1.601.903 | 2018-06-06 | 00:00:00 | 172,33 | 173,15 | 171,40 | 172,49 | 1.371.575 | 2018-06-07 | 00:00:00 | 172,55 | 172,99 | 167,57 | 169,13 | 1.285.791 | 2018-06-08 | 00:00:00 | 168,69 | 171,16 | 167,71 | 171,06 | 1.126.710 | 2018-06-11 | 00:00:00 | 171,00 | 171,33 | 169,74 | 170,23 | 848.454 | 2018-06-12 | 00:00:00 | 171,00 | 173,39 | 170,66 | 173,01 | 1.118.562 | | << < 101 102 103 104 105 > >> |
|