(Login BolsaPT & Canal Forex) |
|
 RIO TINTO - [Ticker: RIO.L] |     | | Última Trade | 3.650,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --75.50 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | 3.500,000 x 30.000 - 3.670,000 x 26.800 | EPS | 0,00 | | Abertura | 3.695,500 | PER | 0,00% | | Máximo | 3.698,000 | Pagamento Dividendo | | | Mínimo | 3.649,500 | Data Ex-Dividendo | | | Fecho Anterior | 3.725,500 | Yield | | | Volume | 2.127.417 | 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 RIO.L de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 1.235,03 | 1.235,03 | 1.235,03 | 1.235,03 | 0 | | 2000-01-04 | 00:00:00 | 1.239,16 | 1.243,29 | 1.202,81 | 1.217,68 | 3.498.121 | | 2000-01-05 | 00:00:00 | 1.216,85 | 1.218,51 | 1.159,03 | 1.163,98 | 2.897.222 | | 2000-01-06 | 00:00:00 | 1.163,98 | 1.220,57 | 1.163,98 | 1.205,29 | 9.628.018 | | 2000-01-07 | 00:00:00 | 1.204,46 | 1.226,77 | 1.185,46 | 1.220,98 | 8.129.465 | | 2000-01-10 | 00:00:00 | 1.206,11 | 1.232,55 | 1.181,33 | 1.193,72 | 6.526.546 | | 2000-01-11 | 00:00:00 | 1.187,53 | 1.193,72 | 1.141,68 | 1.164,81 | 3.158.157 | | 2000-01-12 | 00:00:00 | 1.142,50 | 1.154,07 | 1.094,59 | 1.097,07 | 3.399.181 | | 2000-01-13 | 00:00:00 | 1.106,98 | 1.130,11 | 1.081,37 | 1.119,37 | 6.268.255 | | 2000-01-14 | 00:00:00 | 1.117,31 | 1.125,16 | 1.101,20 | 1.112,76 | 3.913.723 | | 2000-01-17 | 00:00:00 | 1.112,76 | 1.127,63 | 1.100,37 | 1.115,24 | 5.359.564 | | 2000-01-18 | 00:00:00 | 1.094,59 | 1.112,76 | 1.087,98 | 1.092,94 | 4.081.017 | | 2000-01-19 | 00:00:00 | 1.092,94 | 1.135,89 | 1.080,55 | 1.097,07 | 9.395.205 | | 2000-01-20 | 00:00:00 | 1.104,92 | 1.124,33 | 1.057,41 | 1.074,76 | 6.648.003 | | 2000-01-21 | 00:00:00 | 1.090,46 | 1.090,46 | 1.028,50 | 1.056,59 | 5.536.889 | | 2000-01-24 | 00:00:00 | 1.057,41 | 1.059,48 | 1.026,02 | 1.036,76 | 2.479.963 | | 2000-01-25 | 00:00:00 | 1.025,20 | 1.036,76 | 983,07 | 998,76 | 4.598.858 | | 2000-01-26 | 00:00:00 | 1.007,85 | 1.010,33 | 970,67 | 978,93 | 7.368.996 | | 2000-01-27 | 00:00:00 | 983,07 | 983,07 | 941,76 | 974,80 | 4.703.940 | | 2000-01-28 | 00:00:00 | 983,07 | 991,33 | 943,41 | 966,54 | 2.447.411 | | 2000-01-31 | 00:00:00 | 952,50 | 968,20 | 904,59 | 954,98 | 5.048.302 | | 2000-02-01 | 00:00:00 | 950,02 | 952,50 | 929,37 | 945,06 | 3.979.961 | | 2000-02-02 | 00:00:00 | 939,94 | 959,11 | 939,94 | 954,15 | 2.474.120 | | 2000-02-03 | 00:00:00 | 958,28 | 991,33 | 946,72 | 959,11 | 4.959.297 | | 2000-02-04 | 00:00:00 | 950,85 | 962,41 | 941,76 | 942,59 | 3.445.252 | | 2000-02-07 | 00:00:00 | 958,28 | 1.004,54 | 957,87 | 967,37 | 5.591.820 | | 2000-02-08 | 00:00:00 | 967,37 | 980,59 | 924,82 | 942,59 | 4.069.229 | | 2000-02-09 | 00:00:00 | 942,59 | 942,59 | 789,76 | 886,41 | 4.579.528 | | 2000-02-10 | 00:00:00 | 903,76 | 904,59 | 838,50 | 845,11 | 6.824.534 | | 2000-02-11 | 00:00:00 | 857,50 | 884,76 | 838,50 | 857,50 | 10.182.699 | | 2000-02-14 | 00:00:00 | 850,56 | 878,15 | 834,37 | 846,76 | 3.620.957 | | 2000-02-15 | 00:00:00 | 855,02 | 899,63 | 850,89 | 874,85 | 5.619.519 | | 2000-02-16 | 00:00:00 | 873,19 | 951,26 | 872,41 | 924,41 | 5.473.296 | | 2000-02-17 | 00:00:00 | 935,32 | 937,63 | 909,54 | 923,59 | 3.688.506 | | 2000-02-18 | 00:00:00 | 926,89 | 937,63 | 864,93 | 878,15 | 3.748.974 | | 2000-02-21 | 00:00:00 | 900,34 | 906,65 | 837,67 | 901,28 | 5.816.036 | | 2000-02-22 | 00:00:00 | 888,06 | 896,32 | 846,76 | 847,58 | 4.590.383 | | 2000-02-23 | 00:00:00 | 847,58 | 884,59 | 844,28 | 871,54 | 5.398.023 | | 2000-02-24 | 00:00:00 | 908,72 | 916,98 | 807,11 | 810,41 | 6.381.794 | | 2000-02-25 | 00:00:00 | 864,11 | 864,11 | 780,67 | 797,19 | 7.967.023 | | 2000-02-28 | 00:00:00 | 796,37 | 808,76 | 755,89 | 770,76 | 5.495.671 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
