(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-21 | 00:00:00 | 23,22 | 23,69 | 22,44 | 22,81 | 2.223.300 | | 2000-08-22 | 00:00:00 | 22,87 | 23,06 | 22,50 | 22,81 | 1.224.100 | | 2000-08-23 | 00:00:00 | 22,19 | 23,00 | 22,12 | 22,81 | 1.324.700 | | 2000-08-24 | 00:00:00 | 25,62 | 25,75 | 24,56 | 24,75 | 4.590.500 | | 2000-08-25 | 00:00:00 | 24,81 | 25,00 | 23,62 | 24,19 | 1.662.200 | | 2000-08-28 | 00:00:00 | 24,44 | 24,56 | 24,19 | 24,25 | 1.321.600 | | 2000-08-29 | 00:00:00 | 24,31 | 24,56 | 23,75 | 24,12 | 1.020.800 | | 2000-08-30 | 00:00:00 | 24,94 | 25,56 | 24,62 | 25,44 | 4.218.600 | | 2000-08-31 | 00:00:00 | 25,87 | 27,12 | 25,00 | 25,12 | 4.195.000 | | 2000-09-01 | 00:00:00 | 26,02 | 27,00 | 25,06 | 26,69 | 4.221.400 | | 2000-09-05 | 00:00:00 | 26,75 | 28,00 | 25,69 | 27,19 | 4.072.300 | | 2000-09-06 | 00:00:00 | 27,34 | 27,62 | 25,12 | 25,69 | 2.471.100 | | 2000-09-07 | 00:00:00 | 25,69 | 25,75 | 24,00 | 24,44 | 2.119.200 | | 2000-09-08 | 00:00:00 | 25,19 | 25,44 | 24,00 | 24,12 | 2.298.600 | | 2000-09-11 | 00:00:00 | 24,09 | 24,25 | 22,87 | 22,94 | 1.879.400 | | 2000-09-12 | 00:00:00 | 23,41 | 24,37 | 23,00 | 23,31 | 1.898.900 | | 2000-09-13 | 00:00:00 | 23,06 | 24,25 | 22,81 | 24,12 | 1.446.400 | | 2000-09-14 | 00:00:00 | 24,56 | 25,94 | 24,37 | 25,25 | 3.702.700 | | 2000-09-15 | 00:00:00 | 23,37 | 23,75 | 21,00 | 21,19 | 5.556.300 | | 2000-09-18 | 00:00:00 | 20,81 | 21,00 | 19,00 | 19,12 | 3.256.600 | | 2000-09-19 | 00:00:00 | 19,69 | 21,25 | 19,62 | 21,00 | 4.391.600 | | 2000-09-20 | 00:00:00 | 21,12 | 21,19 | 19,75 | 20,12 | 2.030.800 | | 2000-09-21 | 00:00:00 | 20,03 | 20,12 | 19,37 | 19,37 | 1.024.500 | | 2000-09-22 | 00:00:00 | 18,53 | 19,69 | 18,31 | 19,50 | 1.842.200 | | 2000-09-25 | 00:00:00 | 20,16 | 20,50 | 19,12 | 19,69 | 1.821.100 | | 2000-09-26 | 00:00:00 | 19,75 | 20,19 | 18,25 | 18,50 | 1.891.100 | | 2000-09-27 | 00:00:00 | 18,87 | 19,25 | 17,75 | 17,81 | 1.863.900 | | 2000-09-28 | 00:00:00 | 17,62 | 18,62 | 17,25 | 18,00 | 2.064.700 | | 2000-09-29 | 00:00:00 | 18,12 | 18,25 | 16,56 | 17,06 | 2.747.200 | | 2000-10-02 | 00:00:00 | 17,22 | 17,62 | 16,31 | 16,62 | 1.281.100 | | 2000-10-03 | 00:00:00 | 16,94 | 17,37 | 15,44 | 15,69 | 1.762.300 | | 2000-10-04 | 00:00:00 | 15,91 | 15,94 | 15,00 | 15,31 | 2.542.700 | | 2000-10-05 | 00:00:00 | 15,25 | 16,19 | 15,25 | 15,69 | 1.521.900 | | 2000-10-06 | 00:00:00 | 15,97 | 16,50 | 14,00 | 14,63 | 2.018.000 | | 2000-10-09 | 00:00:00 | 14,72 | 14,88 | 13,38 | 14,31 | 1.583.000 | | 2000-10-10 | 00:00:00 | 14,28 | 15,06 | 13,94 | 14,00 | 1.263.700 | | 2000-10-11 | 00:00:00 | 13,13 | 13,63 | 12,25 | 12,69 | 1.980.800 | | 2000-10-12 | 00:00:00 | 13,06 | 13,13 | 11,25 | 11,31 | 2.193.400 | | 2000-10-13 | 00:00:00 | 10,75 | 14,94 | 10,63 | 14,56 | 3.670.600 | | 2000-10-16 | 00:00:00 | 14,81 | 16,00 | 14,69 | 15,00 | 2.199.200 | | 2000-10-17 | 00:00:00 | 15,19 | 15,38 | 12,88 | 13,50 | 1.490.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
