(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-09-13 | 00:00:00 | 11,40 | 11,40 | 11,40 | 11,40 | 0 | 2001-09-14 | 00:00:00 | 11,20 | 11,20 | 11,20 | 11,20 | 0 | 2001-09-17 | 00:00:00 | 21,50 | 21,50 | 20,10 | 21,00 | 2.283.500 | 2001-09-18 | 00:00:00 | 21,25 | 22,33 | 21,09 | 21,77 | 1.916.300 | 2001-09-19 | 00:00:00 | 22,10 | 22,65 | 21,85 | 22,63 | 3.861.000 | 2001-09-20 | 00:00:00 | 22,00 | 23,01 | 21,95 | 22,77 | 2.778.000 | 2001-09-21 | 00:00:00 | 21,85 | 22,40 | 21,50 | 21,75 | 2.012.000 | 2001-09-24 | 00:00:00 | 23,35 | 23,50 | 22,85 | 23,02 | 1.865.300 | 2001-09-25 | 00:00:00 | 22,98 | 23,19 | 21,93 | 22,29 | 2.137.400 | 2001-09-26 | 00:00:00 | 22,40 | 22,64 | 21,85 | 22,10 | 2.110.000 | 2001-09-27 | 00:00:00 | 22,25 | 22,25 | 21,50 | 22,15 | 981.600 | 2001-09-28 | 00:00:00 | 21,80 | 24,25 | 21,75 | 24,25 | 2.127.000 | 2001-10-01 | 00:00:00 | 24,00 | 24,20 | 23,11 | 23,96 | 1.317.700 | 2001-10-02 | 00:00:00 | 23,60 | 24,90 | 23,54 | 24,53 | 1.539.200 | 2001-10-03 | 00:00:00 | 24,54 | 27,00 | 24,10 | 26,24 | 1.900.500 | 2001-10-04 | 00:00:00 | 26,34 | 26,50 | 25,40 | 25,55 | 2.512.300 | 2001-10-05 | 00:00:00 | 25,25 | 25,98 | 24,45 | 25,98 | 1.444.800 | 2001-10-08 | 00:00:00 | 25,95 | 26,75 | 25,41 | 25,95 | 1.058.700 | 2001-10-09 | 00:00:00 | 25,75 | 25,80 | 25,10 | 25,43 | 372.200 | 2001-10-10 | 00:00:00 | 25,60 | 26,68 | 25,40 | 26,45 | 939.700 | 2001-10-11 | 00:00:00 | 26,70 | 28,84 | 26,68 | 27,57 | 2.298.700 | 2001-10-12 | 00:00:00 | 27,57 | 28,30 | 26,54 | 28,20 | 1.227.600 | 2001-10-15 | 00:00:00 | 28,20 | 28,28 | 27,35 | 28,26 | 689.700 | 2001-10-16 | 00:00:00 | 28,29 | 29,00 | 27,46 | 28,91 | 2.578.200 | 2001-10-17 | 00:00:00 | 29,25 | 29,35 | 27,28 | 27,42 | 1.230.700 | 2001-10-18 | 00:00:00 | 27,75 | 28,25 | 26,85 | 27,11 | 743.000 | 2001-10-19 | 00:00:00 | 26,65 | 26,71 | 25,87 | 26,47 | 2.661.800 | 2001-10-22 | 00:00:00 | 26,48 | 26,80 | 25,90 | 26,80 | 1.644.500 | 2001-10-23 | 00:00:00 | 27,75 | 29,25 | 27,66 | 28,33 | 5.085.900 | 2001-10-24 | 00:00:00 | 28,25 | 28,75 | 27,85 | 27,99 | 1.124.500 | 2001-10-25 | 00:00:00 | 27,50 | 28,24 | 26,64 | 28,24 | 854.200 | 2001-10-26 | 00:00:00 | 28,10 | 28,10 | 27,35 | 27,73 | 962.300 | 2001-10-29 | 00:00:00 | 26,80 | 26,96 | 25,90 | 26,20 | 2.391.200 | 2001-10-30 | 00:00:00 | 26,00 | 26,03 | 25,30 | 25,46 | 635.000 | 2001-10-31 | 00:00:00 | 25,58 | 26,26 | 24,95 | 24,99 | 2.574.200 | 2001-11-01 | 00:00:00 | 24,85 | 25,70 | 23,65 | 25,57 | 2.309.900 | 2001-11-02 | 00:00:00 | 25,57 | 26,27 | 25,40 | 25,91 | 1.470.900 | 2001-11-05 | 00:00:00 | 26,25 | 27,17 | 26,05 | 26,91 | 2.391.300 | 2001-11-06 | 00:00:00 | 26,91 | 27,42 | 26,70 | 27,00 | 2.617.600 | 2001-11-07 | 00:00:00 | 27,01 | 28,06 | 26,72 | 27,68 | 2.682.300 | 2001-11-08 | 00:00:00 | 27,73 | 28,39 | 27,62 | 27,80 | 1.132.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|