(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-08-20 | 00:00:00 | 29,20 | 29,25 | 28,90 | 28,95 | 1.516.800 | | 2002-08-21 | 00:00:00 | 22,01 | 24,35 | 22,01 | 24,21 | 10.220.500 | | 2002-08-22 | 00:00:00 | 23,75 | 24,23 | 23,50 | 23,96 | 2.408.500 | | 2002-08-23 | 00:00:00 | 23,71 | 23,89 | 23,38 | 23,44 | 1.761.200 | | 2002-08-26 | 00:00:00 | 23,25 | 23,65 | 23,01 | 23,25 | 2.222.600 | | 2002-08-27 | 00:00:00 | 23,35 | 23,45 | 22,52 | 22,70 | 1.836.600 | | 2002-08-28 | 00:00:00 | 22,50 | 22,89 | 21,99 | 22,02 | 1.409.000 | | 2002-08-29 | 00:00:00 | 21,52 | 22,00 | 21,52 | 21,75 | 1.879.900 | | 2002-08-30 | 00:00:00 | 21,75 | 22,11 | 21,51 | 21,79 | 1.902.300 | | 2002-09-02 | 00:00:00 | 9,70 | 9,70 | 9,70 | 9,70 | 0 | | 2002-09-03 | 00:00:00 | 21,79 | 21,79 | 21,00 | 21,14 | 1.402.600 | | 2002-09-04 | 00:00:00 | 21,23 | 21,75 | 20,51 | 21,72 | 1.781.000 | | 2002-09-05 | 00:00:00 | 21,25 | 21,38 | 20,70 | 20,88 | 1.951.400 | | 2002-09-06 | 00:00:00 | 21,20 | 21,91 | 21,10 | 21,83 | 1.958.200 | | 2002-09-09 | 00:00:00 | 21,70 | 22,15 | 21,50 | 21,90 | 1.108.800 | | 2002-09-10 | 00:00:00 | 21,80 | 22,32 | 21,78 | 22,14 | 501.800 | | 2002-09-11 | 00:00:00 | 22,30 | 22,38 | 21,73 | 21,85 | 1.147.200 | | 2002-09-12 | 00:00:00 | 21,70 | 21,81 | 21,32 | 21,34 | 737.700 | | 2002-09-13 | 00:00:00 | 21,34 | 21,50 | 21,01 | 21,23 | 698.700 | | 2002-09-16 | 00:00:00 | 21,23 | 21,70 | 21,11 | 21,40 | 930.400 | | 2002-09-17 | 00:00:00 | 21,95 | 22,19 | 21,14 | 21,33 | 1.086.400 | | 2002-09-18 | 00:00:00 | 21,30 | 21,50 | 20,92 | 21,30 | 873.700 | | 2002-09-19 | 00:00:00 | 20,85 | 21,60 | 20,77 | 20,87 | 754.300 | | 2002-09-20 | 00:00:00 | 20,90 | 21,31 | 20,58 | 20,80 | 819.600 | | 2002-09-23 | 00:00:00 | 20,30 | 20,64 | 20,00 | 20,20 | 961.000 | | 2002-09-24 | 00:00:00 | 19,60 | 20,60 | 19,60 | 19,90 | 1.283.700 | | 2002-09-25 | 00:00:00 | 20,35 | 21,20 | 20,24 | 21,00 | 1.338.400 | | 2002-09-26 | 00:00:00 | 21,25 | 21,75 | 21,02 | 21,47 | 1.222.100 | | 2002-09-27 | 00:00:00 | 21,46 | 21,47 | 20,30 | 20,36 | 1.057.500 | | 2002-09-30 | 00:00:00 | 19,97 | 20,18 | 19,11 | 20,06 | 1.850.300 | | 2002-10-01 | 00:00:00 | 19,90 | 20,16 | 19,00 | 19,97 | 1.280.100 | | 2002-10-02 | 00:00:00 | 19,75 | 20,07 | 19,01 | 19,20 | 979.600 | | 2002-10-03 | 00:00:00 | 19,28 | 19,31 | 18,70 | 19,15 | 973.600 | | 2002-10-04 | 00:00:00 | 19,35 | 19,45 | 18,11 | 19,17 | 1.839.200 | | 2002-10-07 | 00:00:00 | 18,70 | 19,10 | 18,26 | 18,52 | 949.700 | | 2002-10-08 | 00:00:00 | 18,94 | 19,85 | 18,35 | 19,28 | 1.473.300 | | 2002-10-09 | 00:00:00 | 18,95 | 19,05 | 17,21 | 17,51 | 2.335.500 | | 2002-10-10 | 00:00:00 | 17,50 | 18,13 | 16,99 | 17,99 | 2.512.000 | | 2002-10-11 | 00:00:00 | 18,40 | 19,07 | 18,20 | 18,80 | 1.516.500 | | 2002-10-14 | 00:00:00 | 18,80 | 19,44 | 18,80 | 19,21 | 1.188.900 | | 2002-10-15 | 00:00:00 | 20,00 | 20,24 | 19,83 | 20,15 | 968.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
