(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-08-03 | 00:00:00 | 3,98 | 4,04 | 3,90 | 4,04 | 556.500 | 2001-08-06 | 00:00:00 | 3,96 | 4,00 | 3,93 | 3,96 | 452.400 | 2001-08-07 | 00:00:00 | 3,97 | 4,00 | 3,90 | 3,95 | 498.000 | 2001-08-08 | 00:00:00 | 3,94 | 3,95 | 3,82 | 3,87 | 595.100 | 2001-08-09 | 00:00:00 | 3,81 | 3,84 | 3,70 | 3,73 | 577.700 | 2001-08-10 | 00:00:00 | 3,79 | 3,96 | 3,75 | 3,81 | 679.800 | 2001-08-13 | 00:00:00 | 3,81 | 3,83 | 3,69 | 3,74 | 533.200 | 2001-08-14 | 00:00:00 | 3,74 | 3,83 | 3,70 | 3,71 | 540.000 | 2001-08-15 | 00:00:00 | 3,76 | 3,91 | 3,70 | 3,89 | 785.300 | 2001-08-16 | 00:00:00 | 3,83 | 4,06 | 3,75 | 4,05 | 964.200 | 2001-08-17 | 00:00:00 | 3,83 | 3,97 | 3,80 | 3,86 | 500.700 | 2001-08-20 | 00:00:00 | 3,92 | 3,93 | 3,75 | 3,86 | 516.500 | 2001-08-21 | 00:00:00 | 3,85 | 3,88 | 3,72 | 3,75 | 473.100 | 2001-08-22 | 00:00:00 | 3,75 | 3,80 | 3,50 | 3,73 | 1.333.100 | 2001-08-23 | 00:00:00 | 3,80 | 3,81 | 3,66 | 3,69 | 378.500 | 2001-08-24 | 00:00:00 | 3,69 | 3,80 | 3,64 | 3,70 | 514.400 | 2001-08-27 | 00:00:00 | 3,70 | 3,75 | 3,53 | 3,55 | 443.300 | 2001-08-28 | 00:00:00 | 3,51 | 3,59 | 3,38 | 3,42 | 863.400 | 2001-08-29 | 00:00:00 | 3,43 | 3,52 | 3,35 | 3,49 | 1.188.100 | 2001-08-30 | 00:00:00 | 3,50 | 3,54 | 3,36 | 3,46 | 539.300 | 2001-08-31 | 00:00:00 | 3,47 | 3,55 | 3,40 | 3,54 | 452.100 | 2001-09-04 | 00:00:00 | 3,48 | 3,69 | 3,48 | 3,50 | 432.300 | 2001-09-05 | 00:00:00 | 3,56 | 3,56 | 3,40 | 3,41 | 681.500 | 2001-09-06 | 00:00:00 | 3,32 | 3,40 | 3,03 | 3,18 | 735.300 | 2001-09-07 | 00:00:00 | 3,05 | 3,35 | 3,00 | 3,32 | 887.000 | 2001-09-10 | 00:00:00 | 3,28 | 3,36 | 3,01 | 3,12 | 416.400 | 2001-09-17 | 00:00:00 | 2,50 | 3,12 | 2,40 | 3,12 | 1.372.400 | 2001-09-18 | 00:00:00 | 3,10 | 3,13 | 2,94 | 3,02 | 825.400 | 2001-09-19 | 00:00:00 | 2,99 | 3,16 | 2,99 | 3,11 | 1.287.300 | 2001-09-20 | 00:00:00 | 3,07 | 3,40 | 3,03 | 3,37 | 886.300 | 2001-09-21 | 00:00:00 | 3,19 | 3,54 | 3,06 | 3,51 | 1.801.200 | 2001-09-24 | 00:00:00 | 3,63 | 3,79 | 3,57 | 3,64 | 976.800 | 2001-09-25 | 00:00:00 | 3,57 | 3,78 | 3,57 | 3,75 | 890.900 | 2001-09-26 | 00:00:00 | 3,76 | 3,83 | 3,26 | 3,35 | 1.734.500 | 2001-09-27 | 00:00:00 | 3,26 | 3,56 | 3,20 | 3,50 | 657.400 | 2001-09-28 | 00:00:00 | 3,54 | 3,54 | 3,35 | 3,50 | 548.900 | 2001-10-01 | 00:00:00 | 3,40 | 3,85 | 3,40 | 3,80 | 1.090.000 | 2001-10-02 | 00:00:00 | 3,86 | 3,95 | 3,60 | 3,69 | 797.100 | 2001-10-03 | 00:00:00 | 3,52 | 3,69 | 3,50 | 3,59 | 774.200 | 2001-10-04 | 00:00:00 | 3,58 | 3,77 | 3,48 | 3,60 | 724.100 | 2001-10-05 | 00:00:00 | 3,60 | 3,65 | 3,40 | 3,55 | 590.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|