(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-09-10 | 00:00:00 | 969,85 | 970,67 | 912,02 | 956,63 | 4.987.129 | | 2001-09-11 | 00:00:00 | 963,24 | 983,07 | 867,41 | 908,72 | 3.997.042 | | 2001-09-12 | 00:00:00 | 872,37 | 974,80 | 872,37 | 902,11 | 6.900.523 | | 2001-09-13 | 00:00:00 | 902,11 | 931,85 | 902,11 | 916,98 | 4.558.237 | | 2001-09-14 | 00:00:00 | 916,98 | 916,98 | 839,32 | 856,67 | 6.764.125 | | 2001-09-17 | 00:00:00 | 868,24 | 881,45 | 838,50 | 850,89 | 4.015.695 | | 2001-09-18 | 00:00:00 | 859,15 | 883,11 | 850,89 | 871,54 | 7.440.010 | | 2001-09-19 | 00:00:00 | 879,80 | 879,80 | 809,58 | 829,41 | 4.839.971 | | 2001-09-20 | 00:00:00 | 822,80 | 822,80 | 749,28 | 772,41 | 12.241.185 | | 2001-09-21 | 00:00:00 | 769,10 | 784,80 | 729,45 | 768,28 | 8.255.376 | | 2001-09-24 | 00:00:00 | 780,67 | 824,45 | 778,19 | 810,41 | 4.245.363 | | 2001-09-25 | 00:00:00 | 809,01 | 838,50 | 799,42 | 821,97 | 6.550.420 | | 2001-09-26 | 00:00:00 | 821,97 | 844,86 | 808,76 | 840,15 | 5.468.903 | | 2001-09-27 | 00:00:00 | 835,19 | 848,41 | 820,32 | 844,28 | 5.478.497 | | 2001-09-28 | 00:00:00 | 855,85 | 916,98 | 855,85 | 883,93 | 4.048.150 | | 2001-10-01 | 00:00:00 | 874,02 | 907,89 | 855,02 | 855,85 | 4.153.623 | | 2001-10-02 | 00:00:00 | 888,48 | 888,48 | 843,45 | 866,58 | 2.254.143 | | 2001-10-03 | 00:00:00 | 866,58 | 905,41 | 859,15 | 892,19 | 4.153.044 | | 2001-10-04 | 00:00:00 | 900,45 | 945,89 | 898,80 | 907,06 | 6.912.318 | | 2001-10-05 | 00:00:00 | 915,57 | 928,54 | 883,93 | 916,98 | 5.337.936 | | 2001-10-08 | 00:00:00 | 907,31 | 929,37 | 890,54 | 913,67 | 1.757.576 | | 2001-10-09 | 00:00:00 | 902,93 | 923,17 | 888,06 | 890,54 | 4.281.834 | | 2001-10-10 | 00:00:00 | 890,54 | 960,76 | 879,80 | 955,80 | 5.913.969 | | 2001-10-11 | 00:00:00 | 953,74 | 984,87 | 953,74 | 970,67 | 11.228.918 | | 2001-10-12 | 00:00:00 | 969,85 | 980,59 | 939,94 | 963,24 | 4.221.115 | | 2001-10-15 | 00:00:00 | 963,24 | 983,07 | 963,07 | 965,72 | 1.807.143 | | 2001-10-16 | 00:00:00 | 964,06 | 1.001,24 | 964,06 | 974,80 | 5.747.903 | | 2001-10-17 | 00:00:00 | 974,80 | 992,98 | 934,33 | 976,46 | 7.853.678 | | 2001-10-18 | 00:00:00 | 950,02 | 950,02 | 918,63 | 925,24 | 5.234.765 | | 2001-10-19 | 00:00:00 | 941,76 | 947,54 | 892,19 | 901,28 | 6.636.850 | | 2001-10-22 | 00:00:00 | 901,28 | 912,85 | 892,19 | 900,45 | 5.901.951 | | 2001-10-23 | 00:00:00 | 918,63 | 953,33 | 912,85 | 934,33 | 6.625.691 | | 2001-10-24 | 00:00:00 | 926,56 | 963,24 | 923,59 | 945,89 | 5.387.339 | | 2001-10-25 | 00:00:00 | 946,30 | 955,80 | 937,63 | 941,76 | 3.103.139 | | 2001-10-26 | 00:00:00 | 945,89 | 970,67 | 925,24 | 962,41 | 4.993.722 | | 2001-10-29 | 00:00:00 | 963,24 | 965,14 | 933,50 | 933,50 | 5.145.675 | | 2001-10-30 | 00:00:00 | 926,97 | 936,80 | 902,93 | 913,67 | 7.198.231 | | 2001-10-31 | 00:00:00 | 913,67 | 924,41 | 896,32 | 921,93 | 6.688.742 | | 2001-11-01 | 00:00:00 | 915,99 | 941,76 | 906,24 | 924,41 | 2.707.013 | | 2001-11-02 | 00:00:00 | 924,41 | 940,11 | 915,32 | 935,15 | 2.761.356 | | 2001-11-05 | 00:00:00 | 938,46 | 945,89 | 927,80 | 944,24 | 3.834.806 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
