(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-11-05 | 00:00:00 | 938,46 | 945,89 | 927,80 | 944,24 | 3.834.806 | 2001-11-06 | 00:00:00 | 944,24 | 969,85 | 941,76 | 945,89 | 5.960.285 | 2001-11-07 | 00:00:00 | 942,59 | 964,89 | 942,59 | 958,28 | 4.827.852 | 2001-11-08 | 00:00:00 | 958,28 | 974,80 | 938,46 | 969,85 | 5.274.309 | 2001-11-09 | 00:00:00 | 969,85 | 993,19 | 953,19 | 983,89 | 9.104.020 | 2001-11-12 | 00:00:00 | 991,24 | 997,11 | 965,14 | 978,11 | 7.754.285 | 2001-11-13 | 00:00:00 | 974,80 | 1.021,89 | 973,15 | 1.016,11 | 6.964.811 | 2001-11-14 | 00:00:00 | 1.020,24 | 1.081,37 | 1.020,24 | 1.058,24 | 11.593.776 | 2001-11-15 | 00:00:00 | 1.058,24 | 1.112,76 | 1.058,24 | 1.082,20 | 22.453.707 | 2001-11-16 | 00:00:00 | 1.097,89 | 1.097,89 | 1.058,24 | 1.082,20 | 10.520.130 | 2001-11-19 | 00:00:00 | 1.071,71 | 1.118,55 | 1.071,71 | 1.112,76 | 6.894.354 | 2001-11-20 | 00:00:00 | 1.103,68 | 1.152,42 | 1.065,68 | 1.073,94 | 13.667.194 | 2001-11-21 | 00:00:00 | 1.073,94 | 1.098,72 | 1.065,68 | 1.077,24 | 6.048.664 | 2001-11-22 | 00:00:00 | 1.073,94 | 1.086,41 | 1.049,15 | 1.065,68 | 6.019.794 | 2001-11-23 | 00:00:00 | 1.067,33 | 1.098,72 | 1.054,11 | 1.080,55 | 6.114.703 | 2001-11-26 | 00:00:00 | 1.102,85 | 1.126,81 | 1.095,08 | 1.112,76 | 7.309.063 | 2001-11-27 | 00:00:00 | 1.108,30 | 1.123,50 | 1.065,68 | 1.090,46 | 11.246.325 | 2001-11-28 | 00:00:00 | 1.076,42 | 1.085,50 | 1.054,11 | 1.059,07 | 7.194.274 | 2001-11-29 | 00:00:00 | 1.064,02 | 1.072,28 | 1.042,54 | 1.059,07 | 5.748.395 | 2001-11-30 | 00:00:00 | 1.056,59 | 1.090,46 | 1.053,28 | 1.086,33 | 6.588.748 | 2001-12-03 | 00:00:00 | 1.083,60 | 1.095,42 | 1.066,09 | 1.086,33 | 5.453.963 | 2001-12-04 | 00:00:00 | 1.087,48 | 1.102,02 | 1.086,33 | 1.094,59 | 6.040.038 | 2001-12-05 | 00:00:00 | 1.094,59 | 1.128,46 | 1.090,46 | 1.128,46 | 6.063.995 | 2001-12-06 | 00:00:00 | 1.098,72 | 1.150,76 | 1.094,59 | 1.116,89 | 6.867.125 | 2001-12-07 | 00:00:00 | 1.124,33 | 1.129,29 | 1.079,72 | 1.099,55 | 5.159.051 | 2001-12-10 | 00:00:00 | 1.095,42 | 1.130,11 | 1.075,59 | 1.087,98 | 1.878.128 | 2001-12-11 | 00:00:00 | 1.087,98 | 1.094,59 | 1.073,94 | 1.073,94 | 6.441.409 | 2001-12-12 | 00:00:00 | 1.135,89 | 1.135,89 | 1.058,24 | 1.067,33 | 4.964.635 | 2001-12-13 | 00:00:00 | 1.070,64 | 1.070,64 | 1.032,90 | 1.045,02 | 3.228.200 | 2001-12-14 | 00:00:00 | 1.055,76 | 1.055,76 | 1.032,63 | 1.042,54 | 2.369.393 | 2001-12-17 | 00:00:00 | 1.036,76 | 1.073,94 | 997,11 | 1.053,28 | 7.169.236 | 2001-12-18 | 00:00:00 | 1.053,28 | 1.078,69 | 1.040,89 | 1.062,37 | 6.619.259 | 2001-12-19 | 00:00:00 | 1.086,33 | 1.086,33 | 1.020,24 | 1.040,89 | 6.566.775 | 2001-12-20 | 00:00:00 | 1.073,11 | 1.073,11 | 1.020,24 | 1.030,98 | 4.611.976 | 2001-12-21 | 00:00:00 | 1.046,95 | 1.077,24 | 1.026,02 | 1.057,41 | 2.863.732 | 2001-12-24 | 00:00:00 | 1.050,39 | 1.082,36 | 1.050,39 | 1.081,37 | 608.430 | 2001-12-25 | 00:00:00 | 1.081,37 | 1.081,37 | 1.081,37 | 1.081,37 | 0 | 2001-12-26 | 00:00:00 | 1.081,37 | 1.081,37 | 1.081,37 | 1.081,37 | 0 | 2001-12-27 | 00:00:00 | 1.090,46 | 1.090,46 | 1.054,11 | 1.072,28 | 1.701.364 | 2001-12-28 | 00:00:00 | 1.069,05 | 1.095,42 | 1.066,50 | 1.087,98 | 949.976 | 2001-12-31 | 00:00:00 | 1.102,85 | 1.109,46 | 1.069,81 | 1.087,15 | 249.133 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|