(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-04-10 | 00:00:00 | 5,20 | 5,75 | 5,03 | 5,50 | 1.483.800 | 2001-04-11 | 00:00:00 | 5,75 | 6,00 | 5,25 | 5,26 | 1.425.000 | 2001-04-12 | 00:00:00 | 5,35 | 6,00 | 5,30 | 5,75 | 1.164.700 | 2001-04-16 | 00:00:00 | 5,74 | 5,75 | 5,51 | 5,58 | 452.500 | 2001-04-17 | 00:00:00 | 5,46 | 5,72 | 5,42 | 5,53 | 677.200 | 2001-04-18 | 00:00:00 | 5,90 | 6,00 | 5,68 | 5,84 | 2.055.200 | 2001-04-19 | 00:00:00 | 5,97 | 6,05 | 5,80 | 5,93 | 1.523.000 | 2001-04-20 | 00:00:00 | 5,96 | 6,15 | 5,77 | 5,92 | 1.888.500 | 2001-04-23 | 00:00:00 | 5,73 | 5,77 | 5,30 | 5,50 | 1.057.100 | 2001-04-24 | 00:00:00 | 5,50 | 5,64 | 5,27 | 5,27 | 730.200 | 2001-04-25 | 00:00:00 | 5,28 | 5,35 | 5,20 | 5,21 | 627.900 | 2001-04-26 | 00:00:00 | 5,29 | 5,50 | 5,20 | 5,26 | 798.500 | 2001-04-27 | 00:00:00 | 5,31 | 5,47 | 5,25 | 5,26 | 924.200 | 2001-04-30 | 00:00:00 | 5,35 | 5,42 | 5,05 | 5,15 | 1.753.600 | 2001-05-01 | 00:00:00 | 5,25 | 5,75 | 5,10 | 5,75 | 1.983.500 | 2001-05-02 | 00:00:00 | 5,81 | 6,37 | 5,77 | 6,19 | 3.612.000 | 2001-05-03 | 00:00:00 | 6,00 | 6,05 | 5,65 | 5,73 | 2.042.500 | 2001-05-04 | 00:00:00 | 5,62 | 6,75 | 5,50 | 6,41 | 7.294.800 | 2001-05-07 | 00:00:00 | 6,42 | 6,90 | 6,20 | 6,25 | 2.758.200 | 2001-05-08 | 00:00:00 | 6,46 | 6,50 | 6,11 | 6,18 | 1.146.500 | 2001-05-09 | 00:00:00 | 6,02 | 6,06 | 5,85 | 5,86 | 1.304.100 | 2001-05-10 | 00:00:00 | 6,03 | 6,14 | 5,73 | 5,73 | 850.900 | 2001-05-11 | 00:00:00 | 5,74 | 5,80 | 5,52 | 5,80 | 1.098.100 | 2001-05-14 | 00:00:00 | 5,77 | 5,88 | 5,63 | 5,87 | 777.300 | 2001-05-15 | 00:00:00 | 5,78 | 5,98 | 5,75 | 5,82 | 1.346.400 | 2001-05-16 | 00:00:00 | 5,55 | 6,08 | 5,51 | 5,98 | 1.271.500 | 2001-05-17 | 00:00:00 | 6,00 | 6,15 | 5,85 | 5,90 | 1.029.400 | 2001-05-18 | 00:00:00 | 5,93 | 6,00 | 5,73 | 5,82 | 680.200 | 2001-05-21 | 00:00:00 | 5,85 | 6,03 | 5,78 | 5,89 | 1.196.900 | 2001-05-22 | 00:00:00 | 6,02 | 6,30 | 5,84 | 6,08 | 3.446.600 | 2001-05-23 | 00:00:00 | 6,15 | 6,20 | 6,00 | 6,00 | 1.049.100 | 2001-05-24 | 00:00:00 | 6,08 | 6,10 | 5,82 | 6,04 | 1.056.200 | 2001-05-25 | 00:00:00 | 6,00 | 6,05 | 5,88 | 5,95 | 1.153.400 | 2001-05-29 | 00:00:00 | 5,86 | 5,87 | 5,45 | 5,54 | 1.408.800 | 2001-05-30 | 00:00:00 | 5,52 | 5,57 | 5,22 | 5,31 | 1.391.100 | 2001-05-31 | 00:00:00 | 5,30 | 5,53 | 5,26 | 5,45 | 1.357.600 | 2001-06-01 | 00:00:00 | 5,47 | 5,50 | 5,29 | 5,34 | 546.000 | 2001-06-04 | 00:00:00 | 5,48 | 5,50 | 5,21 | 5,26 | 671.500 | 2001-06-05 | 00:00:00 | 5,30 | 5,45 | 5,25 | 5,39 | 1.084.300 | 2001-06-06 | 00:00:00 | 5,42 | 5,75 | 5,39 | 5,55 | 1.833.800 | 2001-06-07 | 00:00:00 | 5,58 | 5,60 | 5,37 | 5,42 | 999.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|