(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 | | 2002-06-25 | 00:00:00 | 29,95 | 30,60 | 29,59 | 29,65 | 985.900 | | 2002-06-26 | 00:00:00 | 29,23 | 29,65 | 28,50 | 29,35 | 1.391.400 | | 2002-06-27 | 00:00:00 | 29,60 | 30,16 | 29,10 | 29,69 | 1.364.900 | | 2002-06-28 | 00:00:00 | 29,69 | 30,70 | 29,45 | 30,06 | 1.357.700 | | 2002-07-01 | 00:00:00 | 30,05 | 30,19 | 29,27 | 29,28 | 985.900 | | 2002-07-02 | 00:00:00 | 29,27 | 29,27 | 27,86 | 27,89 | 1.189.800 | | 2002-07-03 | 00:00:00 | 27,03 | 28,76 | 26,70 | 28,74 | 1.673.800 | | 2002-07-04 | 00:00:00 | 11,00 | 11,00 | 11,00 | 11,00 | 0 | | 2002-07-05 | 00:00:00 | 28,90 | 30,20 | 28,81 | 30,20 | 609.900 | | 2002-07-08 | 00:00:00 | 29,70 | 30,15 | 28,82 | 29,23 | 1.121.500 | | 2002-07-09 | 00:00:00 | 29,23 | 30,25 | 28,55 | 28,56 | 1.101.100 | | 2002-07-10 | 00:00:00 | 28,50 | 28,89 | 27,40 | 27,90 | 1.709.300 | | 2002-07-11 | 00:00:00 | 27,41 | 28,19 | 26,51 | 27,76 | 1.591.100 | | 2002-07-12 | 00:00:00 | 27,57 | 27,90 | 26,58 | 26,75 | 1.155.300 | | 2002-07-15 | 00:00:00 | 26,45 | 26,75 | 25,40 | 26,68 | 1.785.600 | | 2002-07-16 | 00:00:00 | 26,30 | 26,75 | 26,00 | 26,40 | 1.267.400 | | 2002-07-17 | 00:00:00 | 26,65 | 27,27 | 25,03 | 26,00 | 1.694.900 | | 2002-07-18 | 00:00:00 | 26,10 | 26,50 | 25,24 | 25,27 | 1.114.200 | | 2002-07-19 | 00:00:00 | 25,27 | 25,67 | 24,38 | 24,80 | 1.703.900 | | 2002-07-22 | 00:00:00 | 25,00 | 25,70 | 23,50 | 24,21 | 1.768.800 | | 2002-07-23 | 00:00:00 | 24,65 | 25,25 | 22,85 | 23,85 | 2.221.500 | | 2002-07-24 | 00:00:00 | 22,67 | 25,70 | 22,35 | 25,68 | 2.625.100 | | 2002-07-25 | 00:00:00 | 25,70 | 26,25 | 23,85 | 24,77 | 1.394.300 | | 2002-07-26 | 00:00:00 | 25,10 | 25,47 | 24,45 | 25,21 | 1.392.300 | | 2002-07-29 | 00:00:00 | 25,71 | 27,10 | 25,71 | 27,09 | 1.329.900 | | 2002-07-30 | 00:00:00 | 26,95 | 26,96 | 25,70 | 26,62 | 1.124.400 | | 2002-07-31 | 00:00:00 | 26,62 | 26,62 | 25,16 | 25,60 | 1.215.800 | | 2002-08-01 | 00:00:00 | 25,60 | 25,75 | 24,45 | 25,00 | 1.712.000 | | 2002-08-02 | 00:00:00 | 25,00 | 25,00 | 23,50 | 23,88 | 1.062.500 | | 2002-08-05 | 00:00:00 | 23,88 | 24,60 | 23,63 | 23,65 | 1.024.100 | | 2002-08-06 | 00:00:00 | 23,79 | 24,80 | 23,79 | 24,63 | 1.125.900 | | 2002-08-07 | 00:00:00 | 25,00 | 25,10 | 24,01 | 24,71 | 793.400 | | 2002-08-08 | 00:00:00 | 22,75 | 24,90 | 21,70 | 24,80 | 3.587.300 | | 2002-08-09 | 00:00:00 | 24,65 | 26,03 | 24,45 | 25,76 | 1.751.100 | | 2002-08-12 | 00:00:00 | 25,55 | 25,87 | 25,09 | 25,56 | 929.200 | | 2002-08-13 | 00:00:00 | 25,46 | 26,49 | 25,35 | 25,54 | 1.158.600 | | 2002-08-14 | 00:00:00 | 25,75 | 27,45 | 25,60 | 27,33 | 1.515.400 | | 2002-08-15 | 00:00:00 | 27,37 | 28,35 | 27,25 | 28,20 | 1.082.500 | | 2002-08-16 | 00:00:00 | 28,15 | 28,75 | 27,43 | 28,49 | 1.018.200 | | 2002-08-19 | 00:00:00 | 28,42 | 29,50 | 28,15 | 29,26 | 1.144.400 | | 2002-08-20 | 00:00:00 | 29,20 | 29,25 | 28,90 | 28,95 | 1.516.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
