(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 | 2002-12-10 | 00:00:00 | 20,50 | 20,75 | 20,30 | 20,55 | 980.700 | 2002-12-11 | 00:00:00 | 20,40 | 20,59 | 20,03 | 20,38 | 715.800 | 2002-12-12 | 00:00:00 | 20,50 | 20,57 | 19,96 | 20,34 | 1.023.400 | 2002-12-13 | 00:00:00 | 20,15 | 20,40 | 19,97 | 20,10 | 1.229.100 | 2002-12-16 | 00:00:00 | 20,10 | 20,74 | 19,90 | 20,20 | 2.560.600 | 2002-12-17 | 00:00:00 | 20,20 | 20,30 | 19,73 | 19,95 | 1.583.300 | 2002-12-18 | 00:00:00 | 19,85 | 19,97 | 19,50 | 19,90 | 1.966.800 | 2002-12-19 | 00:00:00 | 19,80 | 20,05 | 19,38 | 19,49 | 2.050.200 | 2002-12-20 | 00:00:00 | 19,37 | 19,75 | 18,85 | 19,58 | 1.955.600 | 2002-12-23 | 00:00:00 | 19,58 | 19,58 | 18,55 | 18,69 | 1.280.800 | 2002-12-24 | 00:00:00 | 18,30 | 18,70 | 18,04 | 18,17 | 871.900 | 2002-12-26 | 00:00:00 | 18,18 | 19,22 | 18,18 | 18,68 | 1.459.500 | 2002-12-27 | 00:00:00 | 18,73 | 18,90 | 18,51 | 18,61 | 897.800 | 2002-12-30 | 00:00:00 | 18,61 | 18,86 | 18,05 | 18,66 | 1.244.300 | 2002-12-31 | 00:00:00 | 18,80 | 19,03 | 18,52 | 18,74 | 962.100 | 2003-01-02 | 00:00:00 | 19,50 | 19,51 | 19,16 | 19,33 | 1.350.400 | 2003-01-03 | 00:00:00 | 19,33 | 19,88 | 18,92 | 19,74 | 3.568.500 | 2003-01-06 | 00:00:00 | 19,74 | 20,13 | 19,55 | 20,03 | 1.298.400 | 2003-01-07 | 00:00:00 | 20,00 | 20,78 | 20,00 | 20,53 | 2.082.900 | 2003-01-08 | 00:00:00 | 20,35 | 20,85 | 19,87 | 20,00 | 1.785.700 | 2003-01-09 | 00:00:00 | 20,35 | 21,10 | 20,35 | 21,10 | 2.041.500 | 2003-01-10 | 00:00:00 | 20,85 | 21,18 | 20,45 | 21,14 | 1.512.500 | 2003-01-13 | 00:00:00 | 21,16 | 21,42 | 20,73 | 20,91 | 1.476.000 | 2003-01-14 | 00:00:00 | 21,00 | 22,10 | 21,00 | 21,93 | 2.966.300 | 2003-01-15 | 00:00:00 | 22,15 | 22,53 | 22,07 | 22,41 | 2.219.400 | 2003-01-16 | 00:00:00 | 22,43 | 22,63 | 22,20 | 22,35 | 1.064.700 | 2003-01-17 | 00:00:00 | 22,28 | 22,65 | 21,60 | 21,90 | 1.557.300 | 2003-01-20 | 00:00:00 | 9,15 | 9,15 | 9,15 | 9,15 | 0 | 2003-01-21 | 00:00:00 | 22,10 | 22,16 | 21,12 | 21,12 | 1.364.200 | 2003-01-22 | 00:00:00 | 21,13 | 21,30 | 20,75 | 20,81 | 1.217.600 | 2003-01-23 | 00:00:00 | 20,90 | 21,20 | 20,65 | 21,20 | 822.500 | 2003-01-24 | 00:00:00 | 21,00 | 21,15 | 20,20 | 20,34 | 811.500 | 2003-01-27 | 00:00:00 | 20,35 | 20,70 | 19,90 | 20,00 | 777.200 | 2003-01-28 | 00:00:00 | 20,22 | 20,25 | 19,86 | 20,16 | 911.300 | 2003-01-29 | 00:00:00 | 20,00 | 20,57 | 19,66 | 20,36 | 582.800 | 2003-01-30 | 00:00:00 | 20,20 | 20,75 | 19,61 | 19,74 | 1.067.800 | 2003-01-31 | 00:00:00 | 19,49 | 20,10 | 19,41 | 19,95 | 1.006.700 | 2003-02-03 | 00:00:00 | 20,10 | 20,40 | 20,10 | 20,30 | 747.100 | 2003-02-04 | 00:00:00 | 20,31 | 20,31 | 19,65 | 19,99 | 705.900 | 2003-02-05 | 00:00:00 | 20,27 | 20,68 | 20,21 | 20,44 | 1.127.800 | 2003-02-06 | 00:00:00 | 20,36 | 20,36 | 19,59 | 19,66 | 780.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|