(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-06-17 | 00:00:00 | 1.065,26 | 1.065,68 | 1.026,85 | 1.063,20 | 3.913.222 | | 2002-06-18 | 00:00:00 | 1.049,07 | 1.066,50 | 1.037,59 | 1.049,15 | 4.072.937 | | 2002-06-19 | 00:00:00 | 1.053,66 | 1.055,96 | 1.021,89 | 1.035,11 | 4.948.466 | | 2002-06-20 | 00:00:00 | 1.035,11 | 1.049,15 | 1.026,85 | 1.026,85 | 3.501.908 | | 2002-06-21 | 00:00:00 | 1.026,85 | 1.039,03 | 1.009,50 | 1.021,89 | 4.265.365 | | 2002-06-24 | 00:00:00 | 1.023,25 | 1.040,07 | 1.004,54 | 1.007,02 | 5.142.907 | | 2002-06-25 | 00:00:00 | 1.026,24 | 1.026,24 | 1.005,37 | 1.013,63 | 9.174.348 | | 2002-06-26 | 00:00:00 | 1.017,02 | 1.017,02 | 975,63 | 984,72 | 8.747.552 | | 2002-06-27 | 00:00:00 | 994,63 | 1.007,02 | 959,11 | 964,89 | 6.480.003 | | 2002-06-28 | 00:00:00 | 995,46 | 995,46 | 974,80 | 992,15 | 5.389.532 | | 2002-07-01 | 00:00:00 | 993,80 | 1.007,85 | 983,07 | 1.004,54 | 4.930.126 | | 2002-07-02 | 00:00:00 | 988,02 | 1.011,98 | 981,41 | 988,02 | 3.661.714 | | 2002-07-03 | 00:00:00 | 983,07 | 1.001,10 | 964,89 | 970,67 | 4.432.504 | | 2002-07-04 | 00:00:00 | 979,18 | 995,46 | 968,20 | 989,67 | 2.655.016 | | 2002-07-05 | 00:00:00 | 1.001,24 | 1.040,89 | 1.000,41 | 1.040,89 | 6.792.402 | | 2002-07-08 | 00:00:00 | 1.040,73 | 1.059,07 | 1.024,37 | 1.041,72 | 4.690.685 | | 2002-07-09 | 00:00:00 | 1.041,72 | 1.048,72 | 1.010,33 | 1.018,59 | 6.742.768 | | 2002-07-10 | 00:00:00 | 1.025,69 | 1.025,69 | 995,46 | 998,76 | 4.706.983 | | 2002-07-11 | 00:00:00 | 991,33 | 994,63 | 957,46 | 957,46 | 5.476.786 | | 2002-07-12 | 00:00:00 | 965,16 | 991,33 | 947,54 | 958,28 | 4.129.507 | | 2002-07-15 | 00:00:00 | 948,37 | 961,59 | 900,45 | 908,72 | 7.398.063 | | 2002-07-16 | 00:00:00 | 941,49 | 941,49 | 883,11 | 916,15 | 7.249.577 | | 2002-07-17 | 00:00:00 | 916,15 | 945,89 | 899,63 | 937,63 | 12.417.623 | | 2002-07-18 | 00:00:00 | 938,46 | 987,20 | 938,46 | 987,20 | 10.987.777 | | 2002-07-19 | 00:00:00 | 960,76 | 985,54 | 941,76 | 950,02 | 4.880.251 | | 2002-07-22 | 00:00:00 | 937,63 | 951,67 | 906,24 | 913,67 | 6.440.263 | | 2002-07-23 | 00:00:00 | 916,98 | 933,50 | 875,67 | 887,24 | 8.864.709 | | 2002-07-24 | 00:00:00 | 878,15 | 884,76 | 826,11 | 858,32 | 6.633.851 | | 2002-07-25 | 00:00:00 | 854,09 | 893,43 | 852,24 | 873,19 | 6.548.741 | | 2002-07-26 | 00:00:00 | 891,37 | 891,37 | 839,24 | 858,32 | 10.731.298 | | 2002-07-29 | 00:00:00 | 871,54 | 908,72 | 859,15 | 908,72 | 7.133.818 | | 2002-07-30 | 00:00:00 | 870,72 | 922,76 | 870,72 | 900,45 | 22.382.528 | | 2002-07-31 | 00:00:00 | 900,45 | 939,53 | 892,19 | 908,72 | 8.430.371 | | 2002-08-01 | 00:00:00 | 896,32 | 901,28 | 855,02 | 855,02 | 5.852.211 | | 2002-08-02 | 00:00:00 | 855,02 | 872,37 | 844,28 | 850,06 | 4.957.398 | | 2002-08-05 | 00:00:00 | 853,37 | 853,37 | 802,15 | 810,41 | 6.961.196 | | 2002-08-06 | 00:00:00 | 815,37 | 842,63 | 783,97 | 842,63 | 9.585.091 | | 2002-08-07 | 00:00:00 | 842,46 | 859,98 | 832,71 | 840,15 | 6.229.317 | | 2002-08-08 | 00:00:00 | 845,11 | 898,80 | 845,11 | 898,80 | 5.190.476 | | 2002-08-09 | 00:00:00 | 909,21 | 916,15 | 881,45 | 901,28 | 4.851.598 | | 2002-08-12 | 00:00:00 | 896,41 | 912,85 | 881,45 | 890,54 | 3.162.269 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
