(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 | 2002-04-22 | 00:00:00 | 1.105,66 | 1.129,04 | 1.105,33 | 1.115,24 | 1.908.316 | 2002-04-23 | 00:00:00 | 1.114,83 | 1.114,83 | 1.064,02 | 1.078,89 | 11.038.300 | 2002-04-24 | 00:00:00 | 1.082,03 | 1.082,03 | 1.045,85 | 1.075,59 | 8.538.765 | 2002-04-25 | 00:00:00 | 1.068,06 | 1.075,59 | 1.040,89 | 1.052,46 | 5.600.211 | 2002-04-26 | 00:00:00 | 1.050,23 | 1.060,72 | 1.038,41 | 1.045,02 | 4.344.570 | 2002-04-29 | 00:00:00 | 1.045,02 | 1.072,28 | 1.045,02 | 1.067,33 | 14.346.414 | 2002-04-30 | 00:00:00 | 1.066,88 | 1.080,75 | 1.051,63 | 1.055,76 | 5.837.890 | 2002-05-01 | 00:00:00 | 1.061,55 | 1.061,55 | 1.032,63 | 1.036,76 | 6.319.835 | 2002-05-02 | 00:00:00 | 1.048,33 | 1.048,33 | 1.006,20 | 1.011,98 | 13.294.340 | 2002-05-03 | 00:00:00 | 1.011,98 | 1.048,33 | 1.011,15 | 1.039,24 | 12.259.630 | 2002-05-06 | 00:00:00 | 1.039,24 | 1.039,24 | 1.039,24 | 1.039,24 | 0 | 2002-05-07 | 00:00:00 | 1.040,89 | 1.054,11 | 1.021,89 | 1.047,50 | 5.313.519 | 2002-05-08 | 00:00:00 | 1.055,76 | 1.109,46 | 1.036,76 | 1.105,33 | 15.973.558 | 2002-05-09 | 00:00:00 | 1.103,75 | 1.111,11 | 1.059,89 | 1.093,76 | 5.651.742 | 2002-05-10 | 00:00:00 | 1.098,58 | 1.102,85 | 1.082,20 | 1.092,94 | 4.232.519 | 2002-05-13 | 00:00:00 | 1.096,24 | 1.106,32 | 1.094,59 | 1.098,72 | 1.771.493 | 2002-05-14 | 00:00:00 | 1.099,32 | 1.107,81 | 1.086,33 | 1.102,02 | 8.346.279 | 2002-05-15 | 00:00:00 | 1.092,89 | 1.136,72 | 1.092,89 | 1.129,29 | 7.600.815 | 2002-05-16 | 00:00:00 | 1.117,72 | 1.139,20 | 1.117,72 | 1.123,50 | 3.609.339 | 2002-05-17 | 00:00:00 | 1.137,55 | 1.150,76 | 1.123,50 | 1.125,16 | 5.324.379 | 2002-05-20 | 00:00:00 | 1.122,74 | 1.158,20 | 1.121,02 | 1.127,63 | 2.041.559 | 2002-05-21 | 00:00:00 | 1.124,91 | 1.127,63 | 1.108,63 | 1.117,72 | 4.609.797 | 2002-05-22 | 00:00:00 | 1.124,33 | 1.126,81 | 1.095,42 | 1.106,15 | 4.766.178 | 2002-05-23 | 00:00:00 | 1.115,24 | 1.118,55 | 1.094,59 | 1.102,85 | 4.355.729 | 2002-05-24 | 00:00:00 | 1.111,94 | 1.119,37 | 1.102,85 | 1.106,15 | 5.003.584 | 2002-05-27 | 00:00:00 | 1.111,11 | 1.123,50 | 1.098,31 | 1.112,76 | 2.493.498 | 2002-05-28 | 00:00:00 | 1.114,42 | 1.122,68 | 1.087,15 | 1.092,94 | 5.158.189 | 2002-05-29 | 00:00:00 | 1.098,72 | 1.098,72 | 1.083,85 | 1.094,59 | 3.446.691 | 2002-05-30 | 00:00:00 | 1.100,37 | 1.100,37 | 1.073,94 | 1.082,20 | 4.657.113 | 2002-05-31 | 00:00:00 | 1.088,74 | 1.092,11 | 1.069,81 | 1.080,55 | 7.188.279 | 2002-06-03 | 00:00:00 | 1.075,59 | 1.075,59 | 1.075,59 | 1.075,59 | 0 | 2002-06-04 | 00:00:00 | 1.075,59 | 1.075,59 | 1.075,59 | 1.075,59 | 0 | 2002-06-05 | 00:00:00 | 1.077,16 | 1.097,07 | 1.069,81 | 1.070,63 | 5.310.220 | 2002-06-06 | 00:00:00 | 1.084,68 | 1.112,52 | 1.070,38 | 1.096,24 | 6.824.211 | 2002-06-07 | 00:00:00 | 1.099,05 | 1.100,54 | 1.077,24 | 1.087,98 | 4.079.867 | 2002-06-10 | 00:00:00 | 1.089,22 | 1.102,85 | 1.086,58 | 1.098,72 | 3.847.874 | 2002-06-11 | 00:00:00 | 1.098,72 | 1.118,55 | 1.087,15 | 1.116,07 | 8.083.638 | 2002-06-12 | 00:00:00 | 1.111,77 | 1.113,59 | 1.096,24 | 1.099,55 | 5.064.435 | 2002-06-13 | 00:00:00 | 1.106,32 | 1.123,50 | 1.098,72 | 1.102,85 | 5.319.231 | 2002-06-14 | 00:00:00 | 1.115,24 | 1.115,24 | 1.042,54 | 1.053,28 | 6.188.135 | 2002-06-17 | 00:00:00 | 1.065,26 | 1.065,68 | 1.026,85 | 1.063,20 | 3.913.222 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|