(Login BolsaPT & Canal Forex) |
|
 RUSSELL 2000 INDE - [Ticker: ^RUT] |     | | Última Trade | 1.493,471 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | -9,302 (-0.619005%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 1.491,436 | PER | 0,00% | | Máximo | 1.512,404 | Pagamento Dividendo | | | Mínimo | 1.485,127 | Data Ex-Dividendo | | | Fecho Anterior | 1.502,773 | 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 ^RUT de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 504,76 | 510,96 | 489,95 | 496,42 | 0 | | 2000-01-04 | 00:00:00 | 497,05 | 497,05 | 478,20 | 478,38 | 0 | | 2000-01-05 | 00:00:00 | 478,38 | 479,48 | 467,56 | 478,83 | 0 | | 2000-01-06 | 00:00:00 | 478,83 | 480,19 | 474,40 | 475,34 | 0 | | 2000-01-07 | 00:00:00 | 475,34 | 488,31 | 475,34 | 488,31 | 0 | | 2000-01-10 | 00:00:00 | 488,31 | 505,96 | 488,31 | 501,89 | 0 | | 2000-01-11 | 00:00:00 | 501,89 | 501,91 | 492,56 | 492,61 | 0 | | 2000-01-12 | 00:00:00 | 492,61 | 494,84 | 487,09 | 490,04 | 0 | | 2000-01-13 | 00:00:00 | 490,04 | 501,19 | 490,04 | 501,19 | 0 | | 2000-01-14 | 00:00:00 | 501,19 | 508,11 | 501,19 | 507,56 | 0 | | 2000-01-18 | 00:00:00 | 507,56 | 513,46 | 506,20 | 513,46 | 0 | | 2000-01-19 | 00:00:00 | 513,46 | 520,02 | 511,89 | 520,02 | 0 | | 2000-01-20 | 00:00:00 | 520,02 | 528,23 | 520,02 | 527,28 | 0 | | 2000-01-21 | 00:00:00 | 527,28 | 533,95 | 526,66 | 533,94 | 0 | | 2000-01-24 | 00:00:00 | 533,94 | 540,60 | 522,27 | 522,95 | 0 | | 2000-01-25 | 00:00:00 | 522,96 | 525,27 | 513,69 | 521,59 | 0 | | 2000-01-26 | 00:00:00 | 521,59 | 524,39 | 520,36 | 521,04 | 0 | | 2000-01-27 | 00:00:00 | 521,04 | 526,02 | 513,73 | 517,02 | 0 | | 2000-01-28 | 00:00:00 | 517,02 | 517,11 | 503,06 | 504,62 | 0 | | 2000-01-31 | 00:00:00 | 504,62 | 504,62 | 488,53 | 496,23 | 0 | | 2000-02-01 | 00:00:00 | 496,23 | 503,75 | 492,65 | 503,75 | 0 | | 2000-02-02 | 00:00:00 | 503,75 | 511,46 | 503,75 | 509,89 | 0 | | 2000-02-03 | 00:00:00 | 509,89 | 521,63 | 509,89 | 521,63 | 0 | | 2000-02-04 | 00:00:00 | 521,63 | 527,29 | 521,63 | 525,52 | 0 | | 2000-02-07 | 00:00:00 | 525,52 | 532,40 | 525,52 | 532,39 | 0 | | 2000-02-08 | 00:00:00 | 532,39 | 539,15 | 532,39 | 537,49 | 0 | | 2000-02-09 | 00:00:00 | 537,51 | 541,43 | 534,90 | 536,00 | 0 | | 2000-02-10 | 00:00:00 | 536,01 | 542,21 | 536,01 | 542,21 | 0 | | 2000-02-11 | 00:00:00 | 542,21 | 544,02 | 534,64 | 537,10 | 0 | | 2000-02-14 | 00:00:00 | 537,10 | 539,94 | 533,51 | 539,94 | 0 | | 2000-02-15 | 00:00:00 | 539,98 | 540,36 | 533,08 | 540,24 | 0 | | 2000-02-16 | 00:00:00 | 540,24 | 549,68 | 540,24 | 547,76 | 0 | | 2000-02-17 | 00:00:00 | 547,76 | 559,08 | 547,76 | 558,42 | 0 | | 2000-02-18 | 00:00:00 | 558,42 | 560,35 | 544,33 | 545,68 | 0 | | 2000-02-22 | 00:00:00 | 545,68 | 547,55 | 531,40 | 540,95 | 0 | | 2000-02-23 | 00:00:00 | 540,95 | 549,93 | 540,95 | 549,91 | 0 | | 2000-02-24 | 00:00:00 | 549,91 | 556,24 | 547,33 | 554,04 | 0 | | 2000-02-25 | 00:00:00 | 554,04 | 561,05 | 554,04 | 556,74 | 0 | | 2000-02-28 | 00:00:00 | 556,74 | 559,81 | 548,13 | 557,68 | 0 | | 2000-02-29 | 00:00:00 | 557,68 | 577,72 | 557,68 | 577,71 | 0 | | 2000-03-01 | 00:00:00 | 577,71 | 589,38 | 577,71 | 588,35 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
