(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-30 | 00:00:00 | 23,39 | 24,10 | 23,35 | 24,10 | 611.700 | | 2003-06-02 | 00:00:00 | 24,20 | 24,45 | 23,64 | 23,70 | 1.050.800 | | 2003-06-03 | 00:00:00 | 23,85 | 24,33 | 23,83 | 24,31 | 965.300 | | 2003-06-04 | 00:00:00 | 24,32 | 24,95 | 24,30 | 24,58 | 977.300 | | 2003-06-05 | 00:00:00 | 24,25 | 24,74 | 24,17 | 24,44 | 1.001.000 | | 2003-06-06 | 00:00:00 | 24,75 | 25,30 | 24,70 | 25,15 | 1.346.300 | | 2003-06-09 | 00:00:00 | 25,00 | 25,05 | 24,35 | 24,54 | 791.200 | | 2003-06-10 | 00:00:00 | 24,54 | 24,90 | 24,44 | 24,90 | 394.900 | | 2003-06-11 | 00:00:00 | 24,90 | 25,54 | 24,43 | 25,50 | 883.400 | | 2003-06-12 | 00:00:00 | 25,85 | 26,36 | 25,69 | 26,29 | 1.022.500 | | 2003-06-13 | 00:00:00 | 26,29 | 26,31 | 25,25 | 25,49 | 796.100 | | 2003-06-16 | 00:00:00 | 25,74 | 26,10 | 25,56 | 26,02 | 866.500 | | 2003-06-17 | 00:00:00 | 26,05 | 26,25 | 25,41 | 25,81 | 1.012.300 | | 2003-06-18 | 00:00:00 | 25,75 | 26,27 | 25,35 | 26,27 | 1.172.300 | | 2003-06-19 | 00:00:00 | 26,41 | 27,00 | 26,29 | 26,50 | 1.669.000 | | 2003-06-20 | 00:00:00 | 26,75 | 26,90 | 26,15 | 26,55 | 968.300 | | 2003-06-23 | 00:00:00 | 26,45 | 26,45 | 25,65 | 25,80 | 676.400 | | 2003-06-24 | 00:00:00 | 25,72 | 26,13 | 25,50 | 25,92 | 664.500 | | 2003-06-25 | 00:00:00 | 25,73 | 26,23 | 25,62 | 25,74 | 507.400 | | 2003-06-26 | 00:00:00 | 25,67 | 26,04 | 25,50 | 26,00 | 1.017.000 | | 2003-06-27 | 00:00:00 | 26,13 | 26,41 | 25,75 | 26,06 | 709.000 | | 2003-06-30 | 00:00:00 | 26,11 | 26,55 | 25,80 | 26,31 | 727.000 | | 2003-07-01 | 00:00:00 | 26,31 | 26,31 | 25,50 | 26,27 | 749.500 | | 2003-07-02 | 00:00:00 | 26,11 | 26,50 | 25,80 | 26,45 | 655.300 | | 2003-07-03 | 00:00:00 | 26,30 | 26,30 | 25,98 | 26,06 | 525.000 | | 2003-07-04 | 00:00:00 | 10,78 | 10,78 | 10,78 | 10,78 | 0 | | 2003-07-07 | 00:00:00 | 26,26 | 26,75 | 26,20 | 26,65 | 599.700 | | 2003-07-08 | 00:00:00 | 26,40 | 27,30 | 26,29 | 27,28 | 1.015.700 | | 2003-07-09 | 00:00:00 | 27,28 | 27,98 | 26,95 | 27,73 | 1.659.800 | | 2003-07-10 | 00:00:00 | 27,72 | 27,73 | 27,15 | 27,36 | 999.200 | | 2003-07-11 | 00:00:00 | 27,95 | 27,99 | 27,65 | 27,99 | 1.308.100 | | 2003-07-14 | 00:00:00 | 28,22 | 28,50 | 28,00 | 28,08 | 545.900 | | 2003-07-15 | 00:00:00 | 28,29 | 28,33 | 27,70 | 27,90 | 590.000 | | 2003-07-16 | 00:00:00 | 28,00 | 28,16 | 26,99 | 27,44 | 853.600 | | 2003-07-17 | 00:00:00 | 27,05 | 27,29 | 26,34 | 26,42 | 800.000 | | 2003-07-18 | 00:00:00 | 26,56 | 26,79 | 26,31 | 26,65 | 1.119.800 | | 2003-07-21 | 00:00:00 | 26,65 | 26,65 | 25,87 | 26,01 | 956.300 | | 2003-07-22 | 00:00:00 | 27,02 | 27,80 | 26,00 | 26,40 | 3.579.700 | | 2003-07-23 | 00:00:00 | 26,40 | 26,50 | 26,05 | 26,25 | 1.802.900 | | 2003-07-24 | 00:00:00 | 26,45 | 26,76 | 26,28 | 26,34 | 2.351.700 | | 2003-07-25 | 00:00:00 | 26,65 | 26,97 | 26,48 | 26,65 | 1.543.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
