(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-08 | 00:00:00 | 142,98 | 143,56 | 141,59 | 142,89 | 878.321 | | 2018-08-09 | 00:00:00 | 143,07 | 145,85 | 143,07 | 144,72 | 1.250.429 | | 2018-08-10 | 00:00:00 | 143,33 | 145,63 | 143,10 | 144,78 | 808.092 | | 2018-08-13 | 00:00:00 | 144,76 | 145,90 | 143,19 | 143,40 | 734.754 | | 2018-08-14 | 00:00:00 | 143,57 | 144,71 | 141,90 | 143,53 | 1.683.093 | | 2018-08-15 | 00:00:00 | 142,33 | 142,65 | 137,77 | 139,13 | 2.807.420 | | 2018-08-16 | 00:00:00 | 140,00 | 141,96 | 140,00 | 140,79 | 1.363.253 | | 2018-08-17 | 00:00:00 | 140,78 | 141,32 | 138,57 | 140,15 | 988.958 | | 2018-08-20 | 00:00:00 | 140,54 | 140,76 | 139,00 | 140,04 | 1.061.157 | | 2018-08-21 | 00:00:00 | 140,32 | 141,46 | 139,97 | 140,18 | 881.463 | | 2018-08-22 | 00:00:00 | 140,14 | 141,00 | 139,50 | 140,14 | 1.350.727 | | 2018-08-23 | 00:00:00 | 140,29 | 141,22 | 139,14 | 139,50 | 966.146 | | 2018-08-24 | 00:00:00 | 139,50 | 142,07 | 139,50 | 141,63 | 1.072.553 | | 2018-08-27 | 00:00:00 | 142,61 | 143,60 | 140,87 | 141,97 | 1.318.787 | | 2018-08-28 | 00:00:00 | 142,51 | 144,18 | 141,52 | 144,07 | 1.717.902 | | 2018-08-29 | 00:00:00 | 144,02 | 149,78 | 143,40 | 147,80 | 2.741.876 | | 2018-08-30 | 00:00:00 | 147,18 | 147,85 | 145,11 | 146,32 | 1.061.717 | | 2018-08-31 | 00:00:00 | 146,00 | 148,00 | 145,58 | 147,73 | 1.367.683 | | 2018-09-04 | 00:00:00 | 147,01 | 149,63 | 146,28 | 149,49 | 1.725.704 | | 2018-09-05 | 00:00:00 | 149,46 | 149,46 | 143,33 | 144,28 | 1.583.302 | | 2018-09-06 | 00:00:00 | 144,50 | 146,15 | 143,13 | 145,93 | 1.081.714 | | 2018-09-07 | 00:00:00 | 145,00 | 149,10 | 144,23 | 148,02 | 1.058.662 | | 2018-09-10 | 00:00:00 | 148,17 | 150,44 | 147,84 | 149,77 | 1.073.274 | | 2018-09-11 | 00:00:00 | 149,58 | 152,99 | 149,13 | 150,89 | 1.464.350 | | 2018-09-12 | 00:00:00 | 151,00 | 152,15 | 148,69 | 151,90 | 1.131.572 | | 2018-09-13 | 00:00:00 | 151,29 | 151,48 | 145,17 | 146,86 | 3.068.137 | | 2018-09-14 | 00:00:00 | 146,73 | 149,48 | 146,73 | 148,86 | 2.080.400 | | 2018-09-17 | 00:00:00 | 148,62 | 149,19 | 144,13 | 144,37 | 1.542.303 | | 2018-09-18 | 00:00:00 | 141,69 | 144,69 | 140,81 | 142,71 | 2.602.982 | | 2018-09-19 | 00:00:00 | 142,50 | 143,50 | 140,04 | 143,16 | 3.967.319 | | 2018-09-20 | 00:00:00 | 135,96 | 136,05 | 132,29 | 133,81 | 10.034.294 | | 2018-09-21 | 00:00:00 | 134,38 | 136,04 | 133,34 | 134,62 | 3.929.683 | | 2018-09-24 | 00:00:00 | 133,86 | 135,26 | 132,51 | 134,86 | 2.302.482 | | 2018-09-25 | 00:00:00 | 134,76 | 136,47 | 134,06 | 135,56 | 2.168.789 | | 2018-09-26 | 00:00:00 | 136,11 | 137,29 | 134,94 | 135,72 | 1.702.153 | | 2018-09-27 | 00:00:00 | 135,74 | 137,30 | 133,83 | 134,01 | 2.057.336 | | 2018-09-28 | 00:00:00 | 133,85 | 137,06 | 133,72 | 136,28 | 2.228.161 | | 2018-10-01 | 00:00:00 | 137,06 | 137,45 | 132,28 | 133,03 | 1.887.044 | | 2018-10-02 | 00:00:00 | 132,59 | 132,78 | 129,19 | 129,64 | 2.589.856 | | 2018-10-03 | 00:00:00 | 129,95 | 131,09 | 129,24 | 130,06 | 1.158.458 | | 2018-10-04 | 00:00:00 | 129,50 | 129,83 | 127,13 | 127,97 | 1.641.527 | | | << < 101 102 103 104 105 > >> |
|
