(Login BolsaPT & Canal Forex) |
|
Radioshack Corpor - [Ticker: RSH] | | Última Trade | 52,600 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-10-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --3.22 (+0.94%) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 52,600 | PER | 0,00% | Máximo | 52,600 | Pagamento Dividendo | | Mínimo | 52,600 | Data Ex-Dividendo | | Fecho Anterior | 55,820 | Yield | | Volume | 0 | 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 RSH de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-07-19 | 00:00:00 | 31,70 | 33,85 | 31,70 | 32,84 | 1.282.900 | 2001-07-20 | 00:00:00 | 32,70 | 32,90 | 32,18 | 32,31 | 1.389.600 | 2001-07-23 | 00:00:00 | 32,90 | 33,10 | 31,73 | 31,75 | 1.881.200 | 2001-07-24 | 00:00:00 | 29,25 | 30,23 | 27,53 | 29,00 | 4.344.000 | 2001-07-25 | 00:00:00 | 28,50 | 28,52 | 26,99 | 27,65 | 3.375.300 | 2001-07-26 | 00:00:00 | 27,65 | 28,70 | 27,52 | 27,82 | 1.647.200 | 2001-07-27 | 00:00:00 | 28,00 | 28,80 | 27,80 | 28,76 | 1.193.800 | 2001-07-30 | 00:00:00 | 28,70 | 29,15 | 28,54 | 28,87 | 1.032.900 | 2001-07-31 | 00:00:00 | 28,88 | 29,45 | 27,99 | 28,23 | 741.100 | 2001-08-01 | 00:00:00 | 28,95 | 29,23 | 28,25 | 28,30 | 963.800 | 2001-08-02 | 00:00:00 | 29,00 | 29,15 | 28,10 | 28,95 | 717.700 | 2001-08-03 | 00:00:00 | 28,60 | 29,20 | 28,31 | 28,90 | 534.000 | 2001-08-06 | 00:00:00 | 28,00 | 28,00 | 26,20 | 26,45 | 2.012.500 | 2001-08-07 | 00:00:00 | 26,45 | 26,53 | 26,02 | 26,46 | 1.621.200 | 2001-08-08 | 00:00:00 | 26,05 | 26,50 | 25,00 | 25,36 | 1.371.400 | 2001-08-09 | 00:00:00 | 25,25 | 25,39 | 24,70 | 24,94 | 1.901.600 | 2001-08-10 | 00:00:00 | 24,95 | 24,95 | 22,72 | 23,51 | 5.822.800 | 2001-08-13 | 00:00:00 | 23,76 | 24,56 | 23,51 | 24,54 | 1.593.600 | 2001-08-14 | 00:00:00 | 24,80 | 25,60 | 24,30 | 24,73 | 1.190.600 | 2001-08-15 | 00:00:00 | 24,74 | 25,15 | 24,36 | 24,50 | 1.279.000 | 2001-08-16 | 00:00:00 | 24,60 | 24,60 | 24,07 | 24,36 | 998.900 | 2001-08-17 | 00:00:00 | 24,05 | 24,15 | 23,57 | 23,68 | 1.190.500 | 2001-08-20 | 00:00:00 | 23,99 | 24,06 | 23,57 | 23,90 | 732.800 | 2001-08-21 | 00:00:00 | 23,57 | 23,60 | 22,90 | 23,05 | 1.854.300 | 2001-08-22 | 00:00:00 | 22,75 | 23,35 | 22,74 | 22,99 | 1.389.400 | 2001-08-23 | 00:00:00 | 23,20 | 23,22 | 22,72 | 22,93 | 1.244.200 | 2001-08-24 | 00:00:00 | 23,40 | 23,56 | 22,96 | 23,32 | 1.841.200 | 2001-08-27 | 00:00:00 | 23,32 | 23,35 | 22,82 | 23,06 | 2.488.600 | 2001-08-28 | 00:00:00 | 23,05 | 23,20 | 22,90 | 23,10 | 1.070.900 | 2001-08-29 | 00:00:00 | 23,25 | 23,42 | 22,89 | 23,23 | 1.860.000 | 2001-08-30 | 00:00:00 | 23,35 | 23,35 | 22,40 | 22,51 | 1.372.800 | 2001-08-31 | 00:00:00 | 22,76 | 23,50 | 22,50 | 23,40 | 1.295.300 | 2001-09-03 | 00:00:00 | 12,00 | 12,00 | 12,00 | 12,00 | 0 | 2001-09-04 | 00:00:00 | 23,30 | 24,30 | 23,26 | 23,40 | 1.092.800 | 2001-09-05 | 00:00:00 | 23,25 | 23,46 | 22,75 | 23,25 | 1.751.800 | 2001-09-06 | 00:00:00 | 23,40 | 23,95 | 22,48 | 22,50 | 2.264.000 | 2001-09-07 | 00:00:00 | 23,00 | 23,24 | 22,55 | 22,76 | 2.659.200 | 2001-09-10 | 00:00:00 | 22,45 | 22,53 | 22,21 | 22,35 | 1.685.300 | 2001-09-11 | 00:00:00 | 12,20 | 12,20 | 12,20 | 12,20 | 0 | 2001-09-12 | 00:00:00 | 11,60 | 11,60 | 11,60 | 11,60 | 0 | 2001-09-13 | 00:00:00 | 11,40 | 11,40 | 11,40 | 11,40 | 0 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|