(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-31 | 00:00:00 | 1.102,85 | 1.109,46 | 1.069,81 | 1.087,15 | 249.133 | | 2002-01-01 | 00:00:00 | 1.087,15 | 1.087,15 | 1.087,15 | 1.087,15 | 0 | | 2002-01-02 | 00:00:00 | 1.090,54 | 1.121,02 | 1.070,38 | 1.084,68 | 1.787.071 | | 2002-01-03 | 00:00:00 | 1.100,37 | 1.131,76 | 1.098,72 | 1.122,68 | 3.603.215 | | 2002-01-04 | 00:00:00 | 1.125,16 | 1.155,72 | 1.125,16 | 1.149,94 | 6.479.308 | | 2002-01-07 | 00:00:00 | 1.146,30 | 1.168,11 | 1.125,98 | 1.142,50 | 3.258.753 | | 2002-01-08 | 00:00:00 | 1.142,50 | 1.152,83 | 1.121,85 | 1.130,11 | 5.001.177 | | 2002-01-09 | 00:00:00 | 1.135,73 | 1.154,90 | 1.121,85 | 1.152,42 | 3.125.452 | | 2002-01-10 | 00:00:00 | 1.146,81 | 1.153,24 | 1.133,42 | 1.140,03 | 4.068.041 | | 2002-01-11 | 00:00:00 | 1.145,81 | 1.156,55 | 1.125,16 | 1.138,37 | 5.127.493 | | 2002-01-14 | 00:00:00 | 1.130,11 | 1.130,11 | 1.082,20 | 1.100,37 | 5.867.254 | | 2002-01-15 | 00:00:00 | 1.102,60 | 1.115,24 | 1.086,24 | 1.108,63 | 5.322.035 | | 2002-01-16 | 00:00:00 | 1.130,94 | 1.130,94 | 1.068,15 | 1.068,15 | 11.362.941 | | 2002-01-17 | 00:00:00 | 1.076,42 | 1.084,68 | 1.047,50 | 1.061,55 | 9.110.190 | | 2002-01-18 | 00:00:00 | 1.074,76 | 1.088,81 | 1.045,02 | 1.079,72 | 5.877.050 | | 2002-01-21 | 00:00:00 | 1.080,12 | 1.094,59 | 1.059,89 | 1.074,76 | 5.282.509 | | 2002-01-22 | 00:00:00 | 1.082,20 | 1.090,46 | 1.068,98 | 1.074,76 | 7.705.008 | | 2002-01-23 | 00:00:00 | 1.079,73 | 1.106,98 | 1.076,42 | 1.097,07 | 4.052.103 | | 2002-01-24 | 00:00:00 | 1.105,33 | 1.150,76 | 1.103,68 | 1.131,76 | 6.486.670 | | 2002-01-25 | 00:00:00 | 1.139,77 | 1.140,60 | 1.106,98 | 1.125,16 | 8.341.720 | | 2002-01-28 | 00:00:00 | 1.136,31 | 1.144,16 | 1.115,24 | 1.130,11 | 5.703.422 | | 2002-01-29 | 00:00:00 | 1.131,76 | 1.132,43 | 1.111,94 | 1.116,07 | 5.327.130 | | 2002-01-30 | 00:00:00 | 1.131,76 | 1.131,76 | 1.098,72 | 1.102,02 | 7.971.157 | | 2002-01-31 | 00:00:00 | 1.107,93 | 1.148,29 | 1.106,98 | 1.148,29 | 9.976.252 | | 2002-02-01 | 00:00:00 | 1.155,72 | 1.180,50 | 1.153,24 | 1.168,11 | 8.966.263 | | 2002-02-04 | 00:00:00 | 1.164,63 | 1.193,72 | 1.155,98 | 1.174,72 | 8.084.246 | | 2002-02-05 | 00:00:00 | 1.176,21 | 1.179,68 | 1.144,16 | 1.152,42 | 6.887.515 | | 2002-02-06 | 00:00:00 | 1.154,90 | 1.193,72 | 1.153,32 | 1.187,94 | 11.684.802 | | 2002-02-07 | 00:00:00 | 1.184,63 | 1.187,94 | 1.152,42 | 1.165,63 | 12.469.415 | | 2002-02-08 | 00:00:00 | 1.166,46 | 1.171,42 | 1.144,98 | 1.154,90 | 8.564.912 | | 2002-02-11 | 00:00:00 | 1.155,14 | 1.177,20 | 1.152,00 | 1.176,37 | 4.878.492 | | 2002-02-12 | 00:00:00 | 1.162,91 | 1.210,24 | 1.162,33 | 1.189,59 | 13.993.335 | | 2002-02-13 | 00:00:00 | 1.185,87 | 1.228,42 | 1.185,46 | 1.207,77 | 12.370.081 | | 2002-02-14 | 00:00:00 | 1.211,90 | 1.221,23 | 1.206,94 | 1.207,77 | 576.583 | | 2002-02-15 | 00:00:00 | 1.207,77 | 1.213,38 | 1.184,63 | 1.199,50 | 7.077.461 | | 2002-02-18 | 00:00:00 | 1.194,25 | 1.199,50 | 1.178,85 | 1.194,55 | 3.135.787 | | 2002-02-19 | 00:00:00 | 1.197,03 | 1.206,11 | 1.183,81 | 1.189,59 | 4.595.083 | | 2002-02-20 | 00:00:00 | 1.191,16 | 1.191,16 | 1.160,68 | 1.166,46 | 5.876.518 | | 2002-02-21 | 00:00:00 | 1.177,20 | 1.177,20 | 1.151,84 | 1.158,20 | 4.506.281 | | 2002-02-22 | 00:00:00 | 1.158,20 | 1.176,37 | 1.151,43 | 1.163,16 | 4.716.484 | | 2002-02-25 | 00:00:00 | 1.163,98 | 1.181,33 | 1.160,68 | 1.174,72 | 6.513.670 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
