(Login BolsaPT & Canal Forex) |
|
 RUSSELL 1000 INDE - [Ticker: ^RUI] |     | | Última Trade | 1.430,088 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +2,688 (+0,188%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 1.428,280 | PER | 0,00% | | Máximo | 1.434,780 | Pagamento Dividendo | | | Mínimo | 1.426,780 | Data Ex-Dividendo | | | Fecho Anterior | 1.427,430 | 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 ^RUI de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-06 | 00:00:00 | 615,84 | 617,91 | 613,13 | 614,64 | 0 | | 2001-12-07 | 00:00:00 | 614,64 | 614,64 | 607,22 | 609,94 | 0 | | 2001-12-10 | 00:00:00 | 609,94 | 610,18 | 600,50 | 600,66 | 0 | | 2001-12-11 | 00:00:00 | 600,66 | 606,42 | 597,85 | 599,11 | 0 | | 2001-12-12 | 00:00:00 | 599,11 | 601,53 | 593,06 | 599,06 | 0 | | 2001-12-13 | 00:00:00 | 599,06 | 599,06 | 589,24 | 589,82 | 0 | | 2001-12-14 | 00:00:00 | 589,82 | 594,13 | 583,24 | 591,51 | 0 | | 2001-12-17 | 00:00:00 | 591,51 | 598,96 | 591,22 | 597,25 | 0 | | 2001-12-18 | 00:00:00 | 597,25 | 603,14 | 597,25 | 602,16 | 0 | | 2001-12-19 | 00:00:00 | 602,16 | 607,05 | 597,85 | 605,38 | 0 | | 2001-12-20 | 00:00:00 | 605,38 | 606,24 | 600,13 | 600,13 | 0 | | 2001-12-21 | 00:00:00 | 600,13 | 604,10 | 600,13 | 602,70 | 0 | | 2001-12-24 | 00:00:00 | 602,70 | 604,15 | 602,68 | 602,69 | 0 | | 2001-12-26 | 00:00:00 | 602,70 | 610,15 | 602,70 | 605,26 | 0 | | 2001-12-27 | 00:00:00 | 605,26 | 609,38 | 605,26 | 609,38 | 0 | | 2001-12-28 | 00:00:00 | 609,38 | 613,38 | 609,38 | 611,71 | 0 | | 2001-12-31 | 00:00:00 | 611,71 | 611,71 | 604,90 | 604,94 | 0 | | 2002-01-02 | 00:00:00 | 604,94 | 608,26 | 598,36 | 608,26 | 0 | | 2002-01-03 | 00:00:00 | 608,26 | 614,07 | 607,94 | 614,07 | 0 | | 2002-01-04 | 00:00:00 | 614,07 | 620,16 | 613,36 | 618,38 | 0 | | 2002-01-07 | 00:00:00 | 619,18 | 620,63 | 613,71 | 614,26 | 0 | | 2002-01-08 | 00:00:00 | 614,26 | 615,50 | 610,41 | 612,17 | 0 | | 2002-01-09 | 00:00:00 | 612,18 | 619,35 | 607,72 | 609,35 | 0 | | 2002-01-10 | 00:00:00 | 609,35 | 611,52 | 607,00 | 609,85 | 0 | | 2002-01-11 | 00:00:00 | 609,85 | 611,34 | 604,51 | 604,57 | 0 | | 2002-01-14 | 00:00:00 | 604,57 | 604,57 | 599,97 | 600,09 | 0 | | 2002-01-15 | 00:00:00 | 600,09 | 605,82 | 599,53 | 604,25 | 0 | | 2002-01-16 | 00:00:00 | 604,25 | 604,25 | 594,64 | 594,71 | 0 | | 2002-01-17 | 00:00:00 | 594,71 | 600,89 | 594,71 | 600,73 | 0 | | 2002-01-18 | 00:00:00 | 600,73 | 600,73 | 593,36 | 594,73 | 0 | | 2002-01-22 | 00:00:00 | 594,73 | 598,26 | 589,26 | 589,93 | 0 | | 2002-01-23 | 00:00:00 | 589,93 | 596,91 | 589,03 | 595,08 | 0 | | 2002-01-24 | 00:00:00 | 595,08 | 601,34 | 595,08 | 597,26 | 0 | | 2002-01-25 | 00:00:00 | 597,26 | 600,53 | 594,92 | 598,06 | 0 | | 2002-01-28 | 00:00:00 | 598,06 | 601,07 | 594,70 | 598,23 | 0 | | 2002-01-29 | 00:00:00 | 598,22 | 601,10 | 581,05 | 582,17 | 0 | | 2002-01-30 | 00:00:00 | 580,92 | 588,51 | 572,44 | 588,48 | 0 | | 2002-01-31 | 00:00:00 | 588,48 | 596,67 | 588,21 | 596,66 | 0 | | 2002-02-04 | 00:00:00 | 592,51 | 592,51 | 577,12 | 578,26 | 0 | | 2002-02-05 | 00:00:00 | 578,26 | 582,19 | 572,69 | 576,59 | 0 | | 2002-02-06 | 00:00:00 | 576,59 | 578,24 | 569,59 | 572,37 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
