(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-07 | 00:00:00 | 30,40 | 31,75 | 30,40 | 30,92 | 2.295.000 | | 2002-01-08 | 00:00:00 | 30,92 | 31,73 | 29,95 | 30,66 | 1.803.400 | | 2002-01-09 | 00:00:00 | 30,86 | 31,20 | 29,69 | 29,71 | 1.766.100 | | 2002-01-10 | 00:00:00 | 29,71 | 30,15 | 29,17 | 29,35 | 2.018.200 | | 2002-01-11 | 00:00:00 | 29,36 | 29,45 | 28,65 | 29,39 | 1.376.400 | | 2002-01-14 | 00:00:00 | 29,39 | 29,41 | 28,64 | 28,65 | 1.774.300 | | 2002-01-15 | 00:00:00 | 28,66 | 29,75 | 28,55 | 29,40 | 1.856.900 | | 2002-01-16 | 00:00:00 | 29,41 | 29,50 | 28,83 | 28,84 | 1.745.400 | | 2002-01-17 | 00:00:00 | 28,98 | 29,38 | 28,90 | 28,90 | 1.275.700 | | 2002-01-18 | 00:00:00 | 29,00 | 29,15 | 28,38 | 28,49 | 2.007.800 | | 2002-01-21 | 00:00:00 | 14,80 | 14,80 | 14,80 | 14,80 | 0 | | 2002-01-22 | 00:00:00 | 28,90 | 29,04 | 28,12 | 28,28 | 1.368.700 | | 2002-01-23 | 00:00:00 | 28,50 | 29,47 | 28,39 | 29,31 | 1.051.200 | | 2002-01-24 | 00:00:00 | 29,70 | 29,70 | 28,65 | 28,77 | 489.200 | | 2002-01-25 | 00:00:00 | 28,75 | 30,45 | 28,46 | 30,22 | 1.691.000 | | 2002-01-28 | 00:00:00 | 30,25 | 31,20 | 30,25 | 30,89 | 1.746.300 | | 2002-01-29 | 00:00:00 | 30,85 | 31,58 | 30,19 | 30,20 | 2.646.100 | | 2002-01-30 | 00:00:00 | 30,55 | 31,25 | 30,40 | 31,20 | 1.105.700 | | 2002-01-31 | 00:00:00 | 31,40 | 31,85 | 30,97 | 31,52 | 1.182.200 | | 2002-02-01 | 00:00:00 | 31,05 | 31,06 | 30,02 | 30,36 | 1.987.600 | | 2002-02-04 | 00:00:00 | 30,36 | 30,36 | 28,80 | 29,00 | 2.408.700 | | 2002-02-05 | 00:00:00 | 28,20 | 28,65 | 27,70 | 28,64 | 3.081.600 | | 2002-02-06 | 00:00:00 | 28,64 | 28,71 | 27,18 | 27,30 | 3.495.400 | | 2002-02-07 | 00:00:00 | 27,54 | 28,00 | 26,75 | 26,98 | 2.571.400 | | 2002-02-08 | 00:00:00 | 27,00 | 27,28 | 26,50 | 26,95 | 1.602.000 | | 2002-02-11 | 00:00:00 | 26,96 | 28,22 | 26,95 | 28,10 | 1.240.100 | | 2002-02-12 | 00:00:00 | 28,37 | 28,79 | 27,90 | 28,73 | 1.636.300 | | 2002-02-13 | 00:00:00 | 29,03 | 29,33 | 28,25 | 28,85 | 1.268.700 | | 2002-02-14 | 00:00:00 | 29,00 | 29,13 | 28,40 | 28,70 | 875.400 | | 2002-02-15 | 00:00:00 | 28,80 | 28,90 | 27,50 | 27,59 | 1.417.600 | | 2002-02-18 | 00:00:00 | 14,00 | 14,00 | 14,00 | 14,00 | 0 | | 2002-02-19 | 00:00:00 | 27,00 | 27,45 | 26,57 | 26,59 | 2.342.200 | | 2002-02-20 | 00:00:00 | 27,10 | 27,70 | 26,13 | 27,01 | 3.280.800 | | 2002-02-21 | 00:00:00 | 27,01 | 28,50 | 26,40 | 27,00 | 4.758.100 | | 2002-02-22 | 00:00:00 | 26,53 | 27,25 | 26,32 | 27,11 | 3.207.600 | | 2002-02-25 | 00:00:00 | 27,15 | 28,00 | 27,15 | 27,82 | 1.815.400 | | 2002-02-26 | 00:00:00 | 27,85 | 28,10 | 27,15 | 27,63 | 1.984.200 | | 2002-02-27 | 00:00:00 | 27,27 | 27,80 | 26,94 | 27,34 | 2.209.300 | | 2002-02-28 | 00:00:00 | 27,34 | 27,85 | 27,10 | 27,44 | 1.322.200 | | 2002-03-01 | 00:00:00 | 27,44 | 28,50 | 27,30 | 28,31 | 1.784.900 | | 2002-03-04 | 00:00:00 | 28,50 | 29,36 | 28,35 | 28,55 | 1.243.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
