(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 15,19 | 15,38 | 12,88 | 13,50 | 1.490.000 | | 2000-10-18 | 00:00:00 | 12,31 | 14,06 | 12,00 | 13,63 | 1.674.100 | | 2000-10-19 | 00:00:00 | 14,38 | 14,75 | 13,81 | 14,31 | 903.000 | | 2000-10-20 | 00:00:00 | 14,31 | 14,63 | 13,69 | 14,06 | 978.400 | | 2000-10-23 | 00:00:00 | 14,00 | 14,25 | 13,06 | 13,63 | 718.700 | | 2000-10-24 | 00:00:00 | 13,63 | 14,13 | 12,88 | 13,00 | 1.042.300 | | 2000-10-25 | 00:00:00 | 12,63 | 12,75 | 12,06 | 12,13 | 983.300 | | 2000-10-26 | 00:00:00 | 12,22 | 13,13 | 12,00 | 12,56 | 973.600 | | 2000-10-27 | 00:00:00 | 13,00 | 13,38 | 12,00 | 12,50 | 1.410.000 | | 2000-10-30 | 00:00:00 | 12,47 | 12,81 | 11,69 | 11,88 | 1.231.900 | | 2000-10-31 | 00:00:00 | 12,34 | 12,75 | 11,75 | 12,50 | 1.939.700 | | 2000-11-01 | 00:00:00 | 12,31 | 15,50 | 12,25 | 15,31 | 6.650.500 | | 2000-11-02 | 00:00:00 | 16,25 | 18,00 | 15,50 | 17,87 | 7.341.600 | | 2000-11-03 | 00:00:00 | 18,50 | 18,50 | 16,44 | 17,00 | 3.331.400 | | 2000-11-06 | 00:00:00 | 14,94 | 16,44 | 14,50 | 15,69 | 4.719.800 | | 2000-11-07 | 00:00:00 | 15,00 | 15,06 | 13,88 | 14,00 | 4.321.400 | | 2000-11-08 | 00:00:00 | 14,19 | 15,25 | 14,06 | 14,88 | 2.230.500 | | 2000-11-09 | 00:00:00 | 14,69 | 14,75 | 12,13 | 12,50 | 3.634.500 | | 2000-11-10 | 00:00:00 | 12,22 | 12,44 | 11,44 | 11,50 | 3.110.600 | | 2000-11-13 | 00:00:00 | 11,56 | 11,63 | 10,75 | 11,13 | 2.573.900 | | 2000-11-14 | 00:00:00 | 12,34 | 12,50 | 11,75 | 12,19 | 1.823.300 | | 2000-11-15 | 00:00:00 | 12,47 | 12,50 | 11,38 | 11,63 | 2.069.200 | | 2000-11-16 | 00:00:00 | 11,44 | 11,75 | 10,56 | 10,81 | 1.820.500 | | 2000-11-17 | 00:00:00 | 11,25 | 11,25 | 9,63 | 9,84 | 4.458.400 | | 2000-11-20 | 00:00:00 | 9,75 | 9,75 | 7,94 | 8,03 | 4.705.600 | | 2000-11-21 | 00:00:00 | 8,69 | 9,13 | 7,56 | 7,81 | 3.740.900 | | 2000-11-22 | 00:00:00 | 7,56 | 7,61 | 6,56 | 6,78 | 2.774.700 | | 2000-11-24 | 00:00:00 | 7,75 | 8,13 | 7,63 | 7,94 | 2.107.700 | | 2000-11-27 | 00:00:00 | 9,06 | 9,25 | 7,88 | 8,22 | 2.579.100 | | 2000-11-28 | 00:00:00 | 8,00 | 8,00 | 7,00 | 7,03 | 2.390.900 | | 2000-11-29 | 00:00:00 | 7,16 | 7,25 | 6,53 | 6,53 | 2.734.500 | | 2000-11-30 | 00:00:00 | 6,31 | 6,44 | 5,97 | 6,25 | 2.853.600 | | 2000-12-01 | 00:00:00 | 6,69 | 7,31 | 6,38 | 6,56 | 3.220.900 | | 2000-12-04 | 00:00:00 | 6,84 | 6,94 | 6,03 | 6,34 | 2.221.900 | | 2000-12-05 | 00:00:00 | 6,78 | 6,88 | 6,00 | 6,22 | 3.655.200 | | 2000-12-06 | 00:00:00 | 6,31 | 6,31 | 5,13 | 5,34 | 4.023.100 | | 2000-12-07 | 00:00:00 | 5,31 | 5,34 | 5,00 | 5,13 | 2.371.900 | | 2000-12-08 | 00:00:00 | 5,88 | 6,22 | 5,50 | 5,94 | 2.864.700 | | 2000-12-11 | 00:00:00 | 6,19 | 7,38 | 6,06 | 7,19 | 4.458.600 | | 2000-12-12 | 00:00:00 | 7,75 | 9,00 | 7,25 | 8,42 | 5.913.100 | | 2000-12-13 | 00:00:00 | 9,38 | 10,63 | 8,88 | 9,25 | 8.979.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
