(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-04 | 00:00:00 | 129,50 | 129,83 | 127,13 | 127,97 | 1.641.527 | | 2018-10-05 | 00:00:00 | 127,45 | 129,37 | 124,76 | 126,90 | 2.098.652 | | 2018-10-08 | 00:00:00 | 126,21 | 126,57 | 122,66 | 125,00 | 2.347.245 | | 2018-10-09 | 00:00:00 | 124,07 | 126,13 | 121,45 | 122,78 | 2.666.973 | | 2018-10-10 | 00:00:00 | 122,50 | 122,50 | 117,56 | 117,68 | 2.618.288 | | 2018-10-11 | 00:00:00 | 117,01 | 120,00 | 116,31 | 117,38 | 2.585.572 | | 2018-10-12 | 00:00:00 | 120,61 | 122,93 | 120,18 | 122,51 | 1.968.905 | | 2018-10-15 | 00:00:00 | 122,55 | 124,99 | 120,99 | 123,54 | 2.437.700 | | 2018-10-16 | 00:00:00 | 125,05 | 126,45 | 124,04 | 125,60 | 2.003.659 | | 2018-10-17 | 00:00:00 | 125,17 | 125,45 | 123,36 | 124,17 | 85.299 | | 2018-10-18 | 00:00:00 | 124,21 | 124,34 | 120,86 | 121,85 | 1.509.638 | | 2018-10-19 | 00:00:00 | 122,56 | 123,81 | 119,63 | 120,12 | 1.465.966 | | 2018-10-22 | 00:00:00 | 120,77 | 122,55 | 119,47 | 121,90 | 1.094.746 | | 2018-10-23 | 00:00:00 | 120,92 | 123,16 | 119,66 | 122,33 | 1.371.023 | | 2018-10-24 | 00:00:00 | 122,23 | 122,35 | 116,74 | 116,87 | 2.129.494 | | 2018-10-25 | 00:00:00 | 118,23 | 120,95 | 117,63 | 120,52 | 1.500.118 | | 2018-10-26 | 00:00:00 | 117,84 | 119,91 | 115,31 | 116,68 | 1.545.210 | | 2018-10-29 | 00:00:00 | 174,16 | 174,48 | 166,10 | 169,63 | 30.820.933 | | 2018-10-30 | 00:00:00 | 167,84 | 170,73 | 167,45 | 170,00 | 9.687.893 | | 2018-10-31 | 00:00:00 | 170,40 | 171,70 | 170,00 | 171,64 | 4.906.929 | | 2018-11-01 | 00:00:00 | 171,20 | 172,77 | 171,00 | 172,40 | 6.253.586 | | 2018-11-02 | 00:00:00 | 172,19 | 172,93 | 171,92 | 172,24 | 4.741.635 | | 2018-11-05 | 00:00:00 | 172,00 | 174,00 | 171,30 | 173,31 | 3.557.492 | | 2018-11-06 | 00:00:00 | 173,25 | 174,75 | 173,25 | 173,50 | 3.528.559 | | 2018-11-07 | 00:00:00 | 173,79 | 174,43 | 173,11 | 173,63 | 2.202.215 | | 2018-11-08 | 00:00:00 | 173,24 | 174,03 | 172,95 | 173,64 | 2.791.354 | | 2018-11-09 | 00:00:00 | 173,30 | 174,29 | 173,30 | 173,75 | 1.973.814 | | 2018-11-12 | 00:00:00 | 173,42 | 173,90 | 172,75 | 172,88 | 3.330.872 | | 2018-11-13 | 00:00:00 | 173,47 | 173,50 | 172,91 | 172,95 | 3.674.221 | | 2018-11-14 | 00:00:00 | 173,43 | 174,17 | 173,20 | 173,31 | 2.305.636 | | 2018-11-15 | 00:00:00 | 173,20 | 174,30 | 173,09 | 173,82 | 2.230.229 | | 2018-11-16 | 00:00:00 | 173,54 | 173,99 | 173,35 | 173,50 | 2.951.059 | | 2018-11-19 | 00:00:00 | 173,50 | 173,70 | 173,23 | 173,36 | 2.582.949 | | 2018-11-20 | 00:00:00 | 172,66 | 173,77 | 172,61 | 173,46 | 2.282.387 | | 2018-11-21 | 00:00:00 | 173,50 | 173,57 | 173,09 | 173,10 | 1.658.519 | | 2018-11-23 | 00:00:00 | 173,42 | 175,25 | 173,35 | 175,15 | 1.142.900 | | 2018-11-26 | 00:00:00 | 175,60 | 177,55 | 175,51 | 176,97 | 3.471.504 | | 2018-11-27 | 00:00:00 | 176,93 | 177,71 | 176,73 | 176,73 | 2.742.830 | | 2018-11-28 | 00:00:00 | 177,27 | 178,17 | 176,94 | 178,05 | 1.929.502 | | 2018-11-29 | 00:00:00 | 177,52 | 178,26 | 177,30 | 177,89 | 1.732.950 | | 2018-11-30 | 00:00:00 | 177,85 | 179,49 | 177,52 | 178,56 | 2.460.008 | | | << < 101 102 103 104 105 > >> |
|
