(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-12 | 00:00:00 | 171,00 | 173,39 | 170,66 | 173,01 | 1.118.562 | | 2018-06-13 | 00:00:00 | 173,35 | 175,61 | 173,01 | 174,03 | 1.754.184 | | 2018-06-14 | 00:00:00 | 175,30 | 177,70 | 175,07 | 175,90 | 1.473.376 | | 2018-06-15 | 00:00:00 | 174,99 | 175,18 | 171,23 | 174,99 | 1.879.575 | | 2018-06-18 | 00:00:00 | 173,77 | 176,77 | 173,64 | 176,27 | 995.253 | | 2018-06-19 | 00:00:00 | 172,77 | 172,98 | 168,50 | 170,64 | 2.333.446 | | 2018-06-20 | 00:00:00 | 171,11 | 172,54 | 169,06 | 169,22 | 2.000.984 | | 2018-06-21 | 00:00:00 | 168,03 | 170,16 | 164,91 | 165,73 | 3.963.034 | | 2018-06-22 | 00:00:00 | 143,05 | 149,00 | 140,73 | 142,14 | 14.469.681 | | 2018-06-25 | 00:00:00 | 140,33 | 141,78 | 137,83 | 139,77 | 4.647.588 | | 2018-06-26 | 00:00:00 | 140,87 | 141,54 | 137,87 | 138,46 | 4.275.461 | | 2018-06-27 | 00:00:00 | 139,00 | 139,50 | 132,40 | 132,74 | 6.312.121 | | 2018-06-28 | 00:00:00 | 132,28 | 134,94 | 130,71 | 134,69 | 2.776.479 | | 2018-06-29 | 00:00:00 | 135,42 | 137,56 | 134,23 | 134,37 | 2.700.681 | | 2018-07-02 | 00:00:00 | 133,07 | 136,62 | 132,32 | 136,32 | 1.868.327 | | 2018-07-03 | 00:00:00 | 136,98 | 137,50 | 135,01 | 135,26 | 1.176.200 | | 2018-07-05 | 00:00:00 | 135,59 | 136,50 | 134,14 | 135,56 | 1.488.964 | | 2018-07-06 | 00:00:00 | 135,75 | 137,39 | 134,85 | 136,92 | 1.447.873 | | 2018-07-09 | 00:00:00 | 137,56 | 140,04 | 137,10 | 139,95 | 2.492.285 | | 2018-07-10 | 00:00:00 | 141,34 | 143,48 | 140,28 | 142,06 | 3.625.594 | | 2018-07-11 | 00:00:00 | 140,60 | 145,20 | 140,25 | 145,00 | 2.641.031 | | 2018-07-12 | 00:00:00 | 145,70 | 150,74 | 145,64 | 150,00 | 3.920.758 | | 2018-07-13 | 00:00:00 | 150,00 | 150,33 | 146,91 | 147,63 | 2.100.713 | | 2018-07-16 | 00:00:00 | 148,00 | 148,82 | 145,90 | 146,22 | 1.502.060 | | 2018-07-17 | 00:00:00 | 145,00 | 148,22 | 144,30 | 147,58 | 1.775.738 | | 2018-07-18 | 00:00:00 | 147,84 | 149,06 | 147,13 | 148,48 | 1.443.242 | | 2018-07-19 | 00:00:00 | 147,78 | 148,35 | 146,05 | 146,20 | 1.605.798 | | 2018-07-20 | 00:00:00 | 146,54 | 148,85 | 146,50 | 147,88 | 2.813.410 | | 2018-07-23 | 00:00:00 | 147,12 | 148,14 | 146,01 | 147,73 | 1.191.935 | | 2018-07-24 | 00:00:00 | 149,20 | 150,45 | 145,05 | 146,00 | 2.035.554 | | 2018-07-25 | 00:00:00 | 146,06 | 149,47 | 145,52 | 149,26 | 2.397.303 | | 2018-07-26 | 00:00:00 | 148,22 | 150,94 | 147,76 | 149,36 | 1.723.920 | | 2018-07-27 | 00:00:00 | 149,20 | 149,61 | 144,40 | 145,44 | 1.443.968 | | 2018-07-30 | 00:00:00 | 145,01 | 145,32 | 136,63 | 140,85 | 3.113.747 | | 2018-07-31 | 00:00:00 | 141,45 | 143,09 | 138,49 | 141,23 | 1.752.903 | | 2018-08-01 | 00:00:00 | 141,95 | 143,19 | 140,70 | 141,36 | 1.409.821 | | 2018-08-02 | 00:00:00 | 140,83 | 141,79 | 139,40 | 141,47 | 2.407.027 | | 2018-08-03 | 00:00:00 | 141,49 | 141,89 | 139,04 | 141,00 | 1.686.372 | | 2018-08-06 | 00:00:00 | 140,70 | 143,12 | 140,39 | 142,86 | 1.254.008 | | 2018-08-07 | 00:00:00 | 143,69 | 144,50 | 141,81 | 142,44 | 1.335.843 | | 2018-08-08 | 00:00:00 | 142,98 | 143,56 | 141,59 | 142,89 | 878.321 | | | << < 101 102 103 104 105 > >> |
|
