(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-12-02 | 00:00:00 | 1.066,09 | 1.106,98 | 1.066,09 | 1.093,76 | 5.088.176 | | 2002-12-03 | 00:00:00 | 1.085,50 | 1.086,33 | 1.064,02 | 1.073,11 | 7.290.884 | | 2002-12-04 | 00:00:00 | 1.080,55 | 1.080,55 | 1.047,50 | 1.073,11 | 2.348.598 | | 2002-12-05 | 00:00:00 | 1.056,59 | 1.066,50 | 1.030,98 | 1.045,85 | 7.181.660 | | 2002-12-06 | 00:00:00 | 1.045,02 | 1.045,85 | 1.015,28 | 1.032,63 | 4.050.619 | | 2002-12-09 | 00:00:00 | 1.032,63 | 1.033,46 | 998,76 | 1.002,07 | 3.662.584 | | 2002-12-10 | 00:00:00 | 1.008,92 | 1.024,37 | 992,98 | 999,59 | 5.911.433 | | 2002-12-11 | 00:00:00 | 999,59 | 1.019,66 | 992,15 | 1.004,54 | 5.749.144 | | 2002-12-12 | 00:00:00 | 1.009,50 | 1.016,93 | 983,89 | 996,28 | 5.356.327 | | 2002-12-13 | 00:00:00 | 996,28 | 1.007,85 | 973,15 | 995,46 | 4.604.195 | | 2002-12-16 | 00:00:00 | 999,59 | 1.025,20 | 981,41 | 1.022,72 | 3.705.935 | | 2002-12-17 | 00:00:00 | 1.011,07 | 1.022,72 | 997,94 | 1.002,89 | 4.331.847 | | 2002-12-18 | 00:00:00 | 1.009,50 | 1.015,28 | 973,98 | 983,89 | 4.226.959 | | 2002-12-19 | 00:00:00 | 992,98 | 1.013,63 | 985,54 | 1.000,41 | 5.818.912 | | 2002-12-20 | 00:00:00 | 995,46 | 1.015,28 | 995,46 | 1.010,33 | 4.403.249 | | 2002-12-23 | 00:00:00 | 1.010,33 | 1.026,02 | 1.000,41 | 1.026,02 | 1.718.678 | | 2002-12-24 | 00:00:00 | 1.026,02 | 1.028,50 | 1.015,28 | 1.026,02 | 1.130.487 | | 2002-12-25 | 00:00:00 | 1.026,02 | 1.026,02 | 1.026,02 | 1.026,02 | 0 | | 2002-12-26 | 00:00:00 | 1.026,02 | 1.026,02 | 1.026,02 | 1.026,02 | 0 | | 2002-12-27 | 00:00:00 | 1.020,24 | 1.020,24 | 1.007,85 | 1.007,85 | 1.486.056 | | 2002-12-30 | 00:00:00 | 1.004,54 | 1.026,85 | 1.001,24 | 1.018,59 | 1.101.681 | | 2002-12-31 | 00:00:00 | 1.009,58 | 1.028,50 | 1.009,58 | 1.024,37 | 764.558 | | 2003-01-01 | 00:00:00 | 1.240,00 | 1.240,00 | 1.240,00 | 1.240,00 | 0 | | 2003-01-02 | 00:00:00 | 1.240,00 | 1.267,00 | 1.230,00 | 1.260,00 | 1.824.800 | | 2003-01-03 | 00:00:00 | 1.265,00 | 1.276,00 | 1.254,00 | 1.270,00 | 1.842.300 | | 2003-01-06 | 00:00:00 | 1.270,00 | 1.283,00 | 1.252,00 | 1.283,00 | 2.671.800 | | 2003-01-07 | 00:00:00 | 1.278,00 | 1.287,00 | 1.262,00 | 1.280,00 | 1.961.900 | | 2003-01-08 | 00:00:00 | 1.274,00 | 1.293,00 | 1.242,00 | 1.260,00 | 2.687.600 | | 2003-01-09 | 00:00:00 | 1.250,00 | 1.280,00 | 1.232,00 | 1.245,00 | 3.371.100 | | 2003-01-10 | 00:00:00 | 1.249,00 | 1.275,00 | 1.238,00 | 1.251,00 | 3.858.900 | | 2003-01-13 | 00:00:00 | 1.244,00 | 1.278,00 | 1.244,00 | 1.270,00 | 3.071.300 | | 2003-01-14 | 00:00:00 | 1.270,00 | 1.276,00 | 1.252,00 | 1.257,00 | 3.460.600 | | 2003-01-15 | 00:00:00 | 1.228,00 | 1.269,00 | 1.215,00 | 1.220,00 | 4.079.100 | | 2003-01-16 | 00:00:00 | 1.225,00 | 1.225,00 | 1.194,00 | 1.200,00 | 3.982.300 | | 2003-01-17 | 00:00:00 | 1.197,00 | 1.212,00 | 1.196,00 | 1.207,00 | 2.897.900 | | 2003-01-20 | 00:00:00 | 1.204,00 | 1.228,00 | 1.204,00 | 1.210,00 | 2.872.000 | | 2003-01-21 | 00:00:00 | 1.226,00 | 1.226,00 | 1.195,00 | 1.195,00 | 3.179.800 | | 2003-01-22 | 00:00:00 | 1.188,00 | 1.195,00 | 1.143,00 | 1.145,00 | 4.659.900 | | 2003-01-23 | 00:00:00 | 1.150,00 | 1.158,00 | 1.130,00 | 1.145,00 | 4.127.200 | | 2003-01-24 | 00:00:00 | 1.154,00 | 1.172,00 | 1.126,00 | 1.127,00 | 4.213.800 | | 2003-01-27 | 00:00:00 | 1.126,00 | 1.129,00 | 1.081,00 | 1.093,00 | 4.966.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
