(Login BolsaPT & Canal Forex) |
|
 Red Hat - [Ticker: RHT] |     | | Última Trade | 177,850 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.51 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 121,300 x 300 - 121,330 x 100 | EPS | 0,00 | | Abertura | 178,290 | PER | 0,00% | | Máximo | 178,350 | Pagamento Dividendo | | | Mínimo | 177,220 | Data Ex-Dividendo | | | Fecho Anterior | 178,360 | Yield | | | Volume | 1.551.212 | 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 RHT de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 4,47 | 4,61 | 4,35 | 4,60 | 859.800 | | 2002-11-15 | 00:00:00 | 4,48 | 4,60 | 4,40 | 4,52 | 246.000 | | 2002-11-18 | 00:00:00 | 4,58 | 4,78 | 4,52 | 4,78 | 680.300 | | 2002-11-19 | 00:00:00 | 4,77 | 5,26 | 4,65 | 5,07 | 1.672.700 | | 2002-11-20 | 00:00:00 | 5,08 | 5,38 | 4,95 | 5,34 | 960.400 | | 2002-11-21 | 00:00:00 | 5,34 | 5,95 | 5,34 | 5,91 | 1.691.600 | | 2002-11-22 | 00:00:00 | 5,81 | 6,11 | 5,52 | 6,00 | 1.406.900 | | 2002-11-25 | 00:00:00 | 5,83 | 6,84 | 5,80 | 6,77 | 2.116.600 | | 2002-11-26 | 00:00:00 | 6,79 | 6,79 | 6,35 | 6,66 | 1.469.800 | | 2002-11-27 | 00:00:00 | 6,66 | 6,99 | 6,65 | 6,97 | 1.630.200 | | 2002-11-29 | 00:00:00 | 6,98 | 7,24 | 6,87 | 6,87 | 906.500 | | 2002-12-02 | 00:00:00 | 6,98 | 7,08 | 6,12 | 6,24 | 1.561.700 | | 2002-12-03 | 00:00:00 | 6,20 | 6,24 | 5,96 | 6,12 | 1.039.300 | | 2002-12-04 | 00:00:00 | 5,90 | 6,34 | 5,16 | 6,10 | 1.148.200 | | 2002-12-05 | 00:00:00 | 6,08 | 6,13 | 5,90 | 5,95 | 649.500 | | 2002-12-06 | 00:00:00 | 5,93 | 6,10 | 5,86 | 6,03 | 1.190.600 | | 2002-12-09 | 00:00:00 | 6,02 | 6,02 | 5,70 | 5,77 | 1.144.200 | | 2002-12-10 | 00:00:00 | 5,86 | 6,07 | 5,81 | 6,04 | 1.291.100 | | 2002-12-11 | 00:00:00 | 6,03 | 6,22 | 5,92 | 6,01 | 1.756.100 | | 2002-12-12 | 00:00:00 | 5,98 | 6,07 | 5,95 | 6,05 | 594.700 | | 2002-12-13 | 00:00:00 | 5,95 | 6,20 | 5,94 | 6,00 | 693.200 | | 2002-12-16 | 00:00:00 | 6,03 | 6,45 | 6,01 | 6,28 | 1.120.400 | | 2002-12-17 | 00:00:00 | 6,36 | 6,60 | 6,35 | 6,45 | 1.276.800 | | 2002-12-18 | 00:00:00 | 6,53 | 6,85 | 6,00 | 6,09 | 4.112.100 | | 2002-12-19 | 00:00:00 | 6,12 | 6,34 | 5,98 | 6,16 | 1.330.600 | | 2002-12-20 | 00:00:00 | 5,90 | 6,11 | 5,75 | 5,98 | 1.246.400 | | 2002-12-23 | 00:00:00 | 5,96 | 6,36 | 5,91 | 6,30 | 1.302.600 | | 2002-12-24 | 00:00:00 | 6,21 | 6,26 | 6,05 | 6,11 | 303.300 | | 2002-12-26 | 00:00:00 | 6,11 | 6,14 | 5,96 | 5,97 | 291.900 | | 2002-12-27 | 00:00:00 | 5,93 | 6,06 | 5,87 | 5,96 | 503.500 | | 2002-12-30 | 00:00:00 | 5,88 | 5,95 | 5,80 | 5,87 | 1.177.100 | | 2002-12-31 | 00:00:00 | 5,87 | 6,08 | 5,75 | 5,91 | 1.303.100 | | 2003-01-02 | 00:00:00 | 5,98 | 6,03 | 5,90 | 6,00 | 866.600 | | 2003-01-03 | 00:00:00 | 6,00 | 6,16 | 5,95 | 6,10 | 576.600 | | 2003-01-06 | 00:00:00 | 6,04 | 6,24 | 6,04 | 6,15 | 1.002.900 | | 2003-01-07 | 00:00:00 | 6,20 | 6,25 | 5,96 | 6,02 | 1.732.400 | | 2003-01-08 | 00:00:00 | 6,03 | 6,14 | 5,99 | 6,03 | 760.100 | | 2003-01-09 | 00:00:00 | 6,06 | 6,25 | 6,00 | 6,17 | 1.961.300 | | 2003-01-10 | 00:00:00 | 6,14 | 6,40 | 6,00 | 6,35 | 1.675.600 | | 2003-01-13 | 00:00:00 | 6,42 | 6,59 | 6,18 | 6,39 | 993.100 | | 2003-01-14 | 00:00:00 | 6,35 | 6,42 | 6,25 | 6,38 | 578.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
