(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-06-23 | 00:00:00 | 35,44 | 35,50 | 30,56 | 31,37 | 8.315.500 | | 2000-06-26 | 00:00:00 | 33,06 | 33,25 | 28,50 | 29,81 | 6.017.500 | | 2000-06-27 | 00:00:00 | 29,19 | 29,31 | 27,50 | 27,62 | 7.108.100 | | 2000-06-28 | 00:00:00 | 27,37 | 29,75 | 26,94 | 27,94 | 5.245.900 | | 2000-06-29 | 00:00:00 | 27,75 | 27,81 | 26,25 | 27,31 | 3.206.300 | | 2000-06-30 | 00:00:00 | 27,37 | 27,50 | 25,25 | 27,06 | 4.364.400 | | 2000-07-03 | 00:00:00 | 26,50 | 27,00 | 25,56 | 25,94 | 1.199.700 | | 2000-07-05 | 00:00:00 | 25,12 | 25,25 | 24,00 | 24,06 | 2.518.800 | | 2000-07-06 | 00:00:00 | 24,06 | 25,50 | 22,56 | 25,06 | 4.135.900 | | 2000-07-07 | 00:00:00 | 25,87 | 26,00 | 24,37 | 24,62 | 1.780.300 | | 2000-07-10 | 00:00:00 | 24,87 | 26,12 | 23,56 | 23,69 | 3.053.600 | | 2000-07-11 | 00:00:00 | 23,31 | 23,44 | 22,00 | 22,19 | 2.850.600 | | 2000-07-12 | 00:00:00 | 22,75 | 23,69 | 22,62 | 23,06 | 2.062.500 | | 2000-07-13 | 00:00:00 | 23,87 | 24,75 | 23,56 | 24,56 | 3.266.400 | | 2000-07-14 | 00:00:00 | 25,25 | 25,50 | 24,50 | 25,00 | 3.148.400 | | 2000-07-17 | 00:00:00 | 25,37 | 28,87 | 24,44 | 28,62 | 6.702.800 | | 2000-07-18 | 00:00:00 | 27,62 | 27,92 | 26,12 | 26,94 | 3.212.500 | | 2000-07-19 | 00:00:00 | 26,75 | 27,12 | 25,25 | 25,37 | 1.544.800 | | 2000-07-20 | 00:00:00 | 25,62 | 26,69 | 25,37 | 25,50 | 1.221.400 | | 2000-07-21 | 00:00:00 | 25,75 | 26,37 | 25,06 | 25,31 | 1.041.900 | | 2000-07-24 | 00:00:00 | 25,62 | 25,94 | 23,50 | 23,75 | 1.684.100 | | 2000-07-25 | 00:00:00 | 22,94 | 22,94 | 20,12 | 20,87 | 4.192.000 | | 2000-07-26 | 00:00:00 | 21,12 | 21,69 | 19,87 | 20,06 | 2.998.800 | | 2000-07-27 | 00:00:00 | 20,00 | 20,06 | 18,50 | 18,94 | 1.814.500 | | 2000-07-28 | 00:00:00 | 19,37 | 19,56 | 18,00 | 18,19 | 1.500.600 | | 2000-07-31 | 00:00:00 | 18,81 | 19,00 | 18,12 | 18,75 | 1.123.400 | | 2000-08-01 | 00:00:00 | 19,87 | 20,00 | 19,00 | 19,25 | 1.387.800 | | 2000-08-02 | 00:00:00 | 19,31 | 19,75 | 19,00 | 19,44 | 903.600 | | 2000-08-03 | 00:00:00 | 18,56 | 19,00 | 18,00 | 18,50 | 1.584.400 | | 2000-08-04 | 00:00:00 | 18,75 | 19,75 | 18,69 | 19,37 | 1.393.600 | | 2000-08-07 | 00:00:00 | 19,50 | 21,25 | 19,44 | 20,56 | 1.764.700 | | 2000-08-08 | 00:00:00 | 20,56 | 20,56 | 19,50 | 19,69 | 1.791.100 | | 2000-08-09 | 00:00:00 | 21,00 | 22,00 | 19,87 | 20,06 | 3.984.100 | | 2000-08-10 | 00:00:00 | 20,44 | 20,62 | 19,19 | 19,37 | 1.090.300 | | 2000-08-11 | 00:00:00 | 19,66 | 20,19 | 19,25 | 20,06 | 1.440.300 | | 2000-08-14 | 00:00:00 | 21,00 | 23,31 | 20,50 | 21,81 | 5.962.000 | | 2000-08-15 | 00:00:00 | 24,00 | 25,19 | 23,06 | 24,00 | 10.328.400 | | 2000-08-16 | 00:00:00 | 25,56 | 26,12 | 24,75 | 24,94 | 7.467.700 | | 2000-08-17 | 00:00:00 | 24,75 | 25,50 | 22,56 | 22,94 | 4.254.800 | | 2000-08-18 | 00:00:00 | 23,56 | 23,94 | 23,12 | 23,44 | 1.870.300 | | 2000-08-21 | 00:00:00 | 23,22 | 23,69 | 22,44 | 22,81 | 2.223.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
