(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 | 2002-02-25 | 00:00:00 | 1.163,98 | 1.181,33 | 1.160,68 | 1.174,72 | 6.513.670 | 2002-02-26 | 00:00:00 | 1.171,91 | 1.203,64 | 1.171,88 | 1.194,55 | 5.095.187 | 2002-02-27 | 00:00:00 | 1.193,72 | 1.209,42 | 1.187,94 | 1.196,20 | 4.131.995 | 2002-02-28 | 00:00:00 | 1.202,56 | 1.206,11 | 1.166,46 | 1.174,72 | 5.556.630 | 2002-03-01 | 00:00:00 | 1.174,72 | 1.193,89 | 1.152,42 | 1.181,33 | 3.467.549 | 2002-03-04 | 00:00:00 | 1.181,33 | 1.235,85 | 1.181,33 | 1.232,55 | 4.724.407 | 2002-03-05 | 00:00:00 | 1.236,68 | 1.249,07 | 1.213,55 | 1.217,68 | 5.579.165 | 2002-03-06 | 00:00:00 | 1.232,96 | 1.232,96 | 1.189,59 | 1.196,20 | 9.112.605 | 2002-03-07 | 00:00:00 | 1.206,20 | 1.214,37 | 1.184,63 | 1.212,72 | 11.553.108 | 2002-03-08 | 00:00:00 | 1.194,45 | 1.212,72 | 1.193,72 | 1.202,81 | 7.170.738 | 2002-03-11 | 00:00:00 | 1.206,11 | 1.222,64 | 1.185,46 | 1.216,03 | 5.847.605 | 2002-03-12 | 00:00:00 | 1.200,33 | 1.208,59 | 1.182,82 | 1.197,85 | 6.142.619 | 2002-03-13 | 00:00:00 | 1.192,81 | 1.203,64 | 1.168,94 | 1.176,37 | 6.906.565 | 2002-03-14 | 00:00:00 | 1.176,37 | 1.180,17 | 1.163,98 | 1.168,11 | 8.549.812 | 2002-03-15 | 00:00:00 | 1.168,19 | 1.178,03 | 1.143,33 | 1.163,16 | 9.004.374 | 2002-03-18 | 00:00:00 | 1.159,02 | 1.189,59 | 1.153,24 | 1.181,33 | 3.493.659 | 2002-03-19 | 00:00:00 | 1.180,50 | 1.205,29 | 1.180,09 | 1.197,85 | 9.606.820 | 2002-03-20 | 00:00:00 | 1.199,01 | 1.201,98 | 1.165,63 | 1.171,42 | 5.117.570 | 2002-03-21 | 00:00:00 | 1.173,62 | 1.173,62 | 1.137,55 | 1.155,72 | 3.824.932 | 2002-03-22 | 00:00:00 | 1.149,94 | 1.171,42 | 1.144,16 | 1.158,20 | 3.812.000 | 2002-03-25 | 00:00:00 | 1.158,20 | 1.168,11 | 1.116,07 | 1.130,11 | 6.997.117 | 2002-03-26 | 00:00:00 | 1.130,11 | 1.144,98 | 1.124,00 | 1.137,55 | 9.285.353 | 2002-03-27 | 00:00:00 | 1.128,46 | 1.148,29 | 1.120,20 | 1.127,63 | 7.510.483 | 2002-03-28 | 00:00:00 | 1.129,05 | 1.152,42 | 1.127,63 | 1.147,46 | 4.808.446 | 2002-03-29 | 00:00:00 | 1.146,63 | 1.146,63 | 1.146,63 | 1.146,63 | 0 | 2002-04-01 | 00:00:00 | 1.146,63 | 1.146,63 | 1.146,63 | 1.146,63 | 0 | 2002-04-02 | 00:00:00 | 1.146,23 | 1.164,81 | 1.138,37 | 1.149,11 | 5.213.207 | 2002-04-03 | 00:00:00 | 1.144,16 | 1.173,07 | 1.144,16 | 1.165,63 | 8.424.902 | 2002-04-04 | 00:00:00 | 1.167,06 | 1.167,29 | 1.127,20 | 1.144,98 | 9.659.065 | 2002-04-05 | 00:00:00 | 1.144,41 | 1.162,33 | 1.130,94 | 1.153,24 | 10.958.364 | 2002-04-08 | 00:00:00 | 1.139,69 | 1.162,33 | 1.139,20 | 1.142,50 | 4.762.391 | 2002-04-09 | 00:00:00 | 1.155,72 | 1.170,01 | 1.144,98 | 1.156,55 | 8.277.208 | 2002-04-10 | 00:00:00 | 1.156,55 | 1.156,55 | 1.135,89 | 1.151,59 | 7.543.345 | 2002-04-11 | 00:00:00 | 1.143,39 | 1.163,29 | 1.119,37 | 1.129,29 | 7.231.930 | 2002-04-12 | 00:00:00 | 1.119,37 | 1.137,55 | 1.103,84 | 1.113,59 | 17.886.829 | 2002-04-15 | 00:00:00 | 1.113,59 | 1.129,29 | 1.105,33 | 1.120,20 | 4.481.767 | 2002-04-16 | 00:00:00 | 1.122,68 | 1.134,66 | 1.116,07 | 1.122,68 | 10.675.613 | 2002-04-17 | 00:00:00 | 1.116,07 | 1.135,89 | 1.113,59 | 1.120,20 | 6.073.615 | 2002-04-18 | 00:00:00 | 1.119,79 | 1.131,76 | 1.099,55 | 1.103,68 | 2.832.707 | 2002-04-19 | 00:00:00 | 1.103,26 | 1.126,81 | 1.094,59 | 1.117,72 | 5.883.736 | 2002-04-22 | 00:00:00 | 1.105,66 | 1.129,04 | 1.105,33 | 1.115,24 | 1.908.316 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|