(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-05-21 | 00:00:00 | 1.164,81 | 1.209,83 | 1.164,81 | 1.200,33 | 3.768.007 | | 2001-05-22 | 00:00:00 | 1.200,33 | 1.218,51 | 1.190,42 | 1.208,59 | 4.771.263 | | 2001-05-23 | 00:00:00 | 1.208,59 | 1.217,68 | 1.173,07 | 1.173,90 | 6.324.085 | | 2001-05-24 | 00:00:00 | 1.183,31 | 1.199,50 | 1.154,07 | 1.162,33 | 3.461.999 | | 2001-05-25 | 00:00:00 | 1.157,12 | 1.159,85 | 1.144,16 | 1.159,85 | 4.236.763 | | 2001-05-28 | 00:00:00 | 1.159,85 | 1.159,85 | 1.159,85 | 1.159,85 | 0 | | 2001-05-29 | 00:00:00 | 1.123,50 | 1.156,55 | 1.123,50 | 1.142,50 | 2.845.574 | | 2001-05-30 | 00:00:00 | 1.143,16 | 1.161,50 | 1.124,33 | 1.149,94 | 7.422.617 | | 2001-05-31 | 00:00:00 | 1.150,76 | 1.165,63 | 1.127,63 | 1.160,68 | 5.569.715 | | 2001-06-01 | 00:00:00 | 1.145,39 | 1.156,55 | 1.119,37 | 1.129,29 | 6.423.909 | | 2001-06-04 | 00:00:00 | 1.160,18 | 1.173,07 | 1.160,18 | 1.163,98 | 2.581.934 | | 2001-06-05 | 00:00:00 | 1.165,63 | 1.165,63 | 1.140,03 | 1.140,03 | 3.718.589 | | 2001-06-06 | 00:00:00 | 1.140,35 | 1.148,29 | 1.125,16 | 1.127,63 | 2.929.410 | | 2001-06-07 | 00:00:00 | 1.131,76 | 1.166,46 | 1.127,63 | 1.140,03 | 4.138.204 | | 2001-06-08 | 00:00:00 | 1.138,94 | 1.155,72 | 1.133,42 | 1.149,11 | 2.916.743 | | 2001-06-11 | 00:00:00 | 1.150,52 | 1.164,81 | 1.134,90 | 1.148,29 | 4.655.591 | | 2001-06-12 | 00:00:00 | 1.148,29 | 1.148,29 | 1.097,89 | 1.097,89 | 3.224.618 | | 2001-06-13 | 00:00:00 | 1.111,69 | 1.118,55 | 1.073,94 | 1.082,20 | 4.086.522 | | 2001-06-14 | 00:00:00 | 1.092,28 | 1.094,59 | 1.019,41 | 1.024,37 | 8.444.500 | | 2001-06-15 | 00:00:00 | 1.041,22 | 1.049,15 | 1.016,11 | 1.030,15 | 3.786.837 | | 2001-06-18 | 00:00:00 | 1.030,15 | 1.066,50 | 1.028,50 | 1.042,54 | 4.851.289 | | 2001-06-19 | 00:00:00 | 1.042,61 | 1.072,28 | 1.030,98 | 1.039,24 | 5.049.125 | | 2001-06-20 | 00:00:00 | 1.035,94 | 1.046,68 | 1.003,72 | 1.003,72 | 3.236.133 | | 2001-06-21 | 00:00:00 | 1.013,61 | 1.031,39 | 981,41 | 981,41 | 2.481.452 | | 2001-06-22 | 00:00:00 | 1.005,53 | 1.022,30 | 992,98 | 995,46 | 4.867.673 | | 2001-06-25 | 00:00:00 | 1.003,11 | 1.009,50 | 968,20 | 970,67 | 7.867.694 | | 2001-06-26 | 00:00:00 | 982,24 | 1.003,72 | 966,54 | 1.003,72 | 6.510.249 | | 2001-06-27 | 00:00:00 | 1.006,20 | 1.061,55 | 1.003,72 | 1.061,55 | 6.499.908 | | 2001-06-28 | 00:00:00 | 1.038,41 | 1.042,54 | 1.011,15 | 1.016,11 | 4.413.053 | | 2001-06-29 | 00:00:00 | 1.025,20 | 1.046,68 | 1.021,31 | 1.042,54 | 5.783.091 | | 2001-07-02 | 00:00:00 | 1.069,31 | 1.076,42 | 1.069,31 | 1.069,81 | 5.489.078 | | 2001-07-03 | 00:00:00 | 1.069,81 | 1.089,39 | 1.047,50 | 1.069,81 | 4.050.573 | | 2001-07-04 | 00:00:00 | 1.071,79 | 1.074,27 | 1.056,59 | 1.068,98 | 1.754.473 | | 2001-07-05 | 00:00:00 | 1.065,68 | 1.065,68 | 1.049,98 | 1.056,59 | 2.642.782 | | 2001-07-06 | 00:00:00 | 1.051,63 | 1.068,15 | 1.032,63 | 1.043,37 | 5.013.799 | | 2001-07-09 | 00:00:00 | 1.047,50 | 1.053,28 | 1.007,85 | 1.022,72 | 4.891.879 | | 2001-07-10 | 00:00:00 | 1.025,11 | 1.029,33 | 1.003,72 | 1.014,46 | 4.830.207 | | 2001-07-11 | 00:00:00 | 1.015,45 | 1.021,07 | 1.003,72 | 1.019,41 | 5.220.365 | | 2001-07-12 | 00:00:00 | 1.019,41 | 1.038,83 | 1.016,11 | 1.026,02 | 4.321.751 | | 2001-07-13 | 00:00:00 | 1.026,02 | 1.061,55 | 1.026,02 | 1.053,28 | 3.737.398 | | 2001-07-16 | 00:00:00 | 1.065,51 | 1.092,11 | 1.045,85 | 1.053,28 | 4.770.450 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
