(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-20 | 00:00:00 | 473,67 | 483,08 | 472,71 | 482,75 | 0 | | 2002-11-21 | 00:00:00 | 482,75 | 494,05 | 482,75 | 493,34 | 0 | | 2002-11-22 | 00:00:00 | 493,34 | 495,39 | 490,69 | 491,88 | 0 | | 2002-11-25 | 00:00:00 | 491,88 | 495,49 | 488,38 | 493,43 | 0 | | 2002-11-26 | 00:00:00 | 493,43 | 493,43 | 482,42 | 483,06 | 0 | | 2002-11-27 | 00:00:00 | 483,06 | 497,02 | 483,06 | 496,39 | 0 | | 2002-11-29 | 00:00:00 | 496,39 | 497,90 | 494,63 | 495,00 | 0 | | 2002-12-02 | 00:00:00 | 495,01 | 504,27 | 490,61 | 494,14 | 0 | | 2002-12-03 | 00:00:00 | 494,14 | 494,14 | 485,85 | 486,72 | 0 | | 2002-12-04 | 00:00:00 | 486,72 | 488,83 | 480,71 | 484,94 | 0 | | 2002-12-05 | 00:00:00 | 484,94 | 487,07 | 479,06 | 479,54 | 0 | | 2002-12-06 | 00:00:00 | 479,54 | 484,04 | 474,12 | 482,49 | 0 | | 2002-12-09 | 00:00:00 | 482,49 | 482,49 | 471,88 | 471,93 | 0 | | 2002-12-10 | 00:00:00 | 471,93 | 478,65 | 471,93 | 478,40 | 0 | | 2002-12-11 | 00:00:00 | 478,40 | 481,16 | 474,30 | 478,78 | 0 | | 2002-12-12 | 00:00:00 | 478,78 | 480,62 | 475,09 | 477,15 | 0 | | 2002-12-13 | 00:00:00 | 477,15 | 477,15 | 470,26 | 470,94 | 0 | | 2002-12-16 | 00:00:00 | 470,94 | 481,71 | 470,94 | 481,70 | 0 | | 2002-12-17 | 00:00:00 | 481,70 | 482,12 | 477,30 | 477,89 | 0 | | 2002-12-18 | 00:00:00 | 477,89 | 477,89 | 470,07 | 471,65 | 0 | | 2002-12-19 | 00:00:00 | 470,97 | 475,81 | 466,00 | 468,10 | 0 | | 2002-12-20 | 00:00:00 | 468,10 | 475,04 | 468,10 | 474,24 | 0 | | 2002-12-23 | 00:00:00 | 474,22 | 477,61 | 472,45 | 475,24 | 0 | | 2002-12-24 | 00:00:00 | 475,24 | 475,24 | 472,59 | 472,66 | 0 | | 2002-12-26 | 00:00:00 | 472,66 | 478,48 | 470,28 | 471,38 | 0 | | 2002-12-27 | 00:00:00 | 471,38 | 471,71 | 463,10 | 463,91 | 0 | | 2002-12-30 | 00:00:00 | 463,91 | 467,10 | 461,08 | 465,77 | 0 | | 2002-12-31 | 00:00:00 | 465,77 | 467,37 | 460,65 | 466,18 | 0 | | 2003-01-02 | 00:00:00 | 466,18 | 481,37 | 466,18 | 481,37 | 0 | | 2003-01-03 | 00:00:00 | 481,37 | 482,46 | 478,43 | 481,15 | 0 | | 2003-01-06 | 00:00:00 | 481,15 | 493,53 | 481,15 | 492,07 | 0 | | 2003-01-07 | 00:00:00 | 492,07 | 492,83 | 487,17 | 488,67 | 0 | | 2003-01-08 | 00:00:00 | 488,67 | 488,67 | 480,99 | 481,81 | 0 | | 2003-01-09 | 00:00:00 | 481,81 | 491,18 | 481,81 | 490,83 | 0 | | 2003-01-10 | 00:00:00 | 490,83 | 493,68 | 485,70 | 490,93 | 0 | | 2003-01-13 | 00:00:00 | 490,93 | 494,95 | 488,17 | 490,27 | 0 | | 2003-01-14 | 00:00:00 | 490,27 | 493,06 | 487,95 | 493,06 | 0 | | 2003-01-15 | 00:00:00 | 493,06 | 493,61 | 485,22 | 486,15 | 0 | | 2003-01-16 | 00:00:00 | 486,15 | 490,25 | 482,89 | 484,25 | 0 | | 2003-01-17 | 00:00:00 | 484,25 | 484,25 | 476,21 | 477,61 | 0 | | 2003-01-21 | 00:00:00 | 477,61 | 479,71 | 470,29 | 470,29 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
