(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 | | 2000-10-09 | 00:00:00 | 834,37 | 840,98 | 822,80 | 826,11 | 5.119.770 | | 2000-10-10 | 00:00:00 | 827,18 | 830,24 | 801,32 | 807,93 | 5.994.996 | | 2000-10-11 | 00:00:00 | 810,99 | 824,45 | 801,32 | 813,71 | 5.748.753 | | 2000-10-12 | 00:00:00 | 801,32 | 830,24 | 797,19 | 797,19 | 4.238.684 | | 2000-10-13 | 00:00:00 | 799,92 | 811,65 | 789,76 | 797,19 | 2.752.468 | | 2000-10-16 | 00:00:00 | 809,58 | 817,84 | 788,10 | 789,76 | 7.151.405 | | 2000-10-17 | 00:00:00 | 809,58 | 815,37 | 793,06 | 795,54 | 7.801.165 | | 2000-10-18 | 00:00:00 | 799,09 | 805,45 | 761,50 | 776,54 | 4.395.445 | | 2000-10-19 | 00:00:00 | 783,56 | 795,37 | 774,06 | 780,67 | 7.199.881 | | 2000-10-20 | 00:00:00 | 795,54 | 816,19 | 788,52 | 808,76 | 4.290.547 | | 2000-10-23 | 00:00:00 | 814,54 | 839,32 | 806,28 | 828,58 | 3.990.324 | | 2000-10-24 | 00:00:00 | 828,58 | 846,76 | 821,15 | 838,50 | 4.851.965 | | 2000-10-25 | 00:00:00 | 839,74 | 845,11 | 816,19 | 816,19 | 4.873.807 | | 2000-10-26 | 00:00:00 | 816,19 | 859,15 | 816,19 | 849,24 | 4.620.142 | | 2000-10-27 | 00:00:00 | 849,24 | 850,97 | 825,28 | 838,50 | 3.556.041 | | 2000-10-30 | 00:00:00 | 842,63 | 879,80 | 839,32 | 875,67 | 2.174.821 | | 2000-10-31 | 00:00:00 | 875,67 | 942,59 | 875,05 | 921,11 | 11.923.596 | | 2000-11-01 | 00:00:00 | 925,72 | 927,72 | 847,58 | 905,41 | 5.445.287 | | 2000-11-02 | 00:00:00 | 867,41 | 912,85 | 867,41 | 900,45 | 5.091.097 | | 2000-11-03 | 00:00:00 | 916,15 | 916,15 | 916,15 | 916,15 | 4.576.086 | | 2000-11-06 | 00:00:00 | 921,11 | 933,50 | 900,45 | 931,02 | 3.151.157 | | 2000-11-07 | 00:00:00 | 938,87 | 947,54 | 926,06 | 931,85 | 4.327.254 | | 2000-11-08 | 00:00:00 | 933,09 | 936,80 | 920,69 | 925,24 | 3.975.234 | | 2000-11-09 | 00:00:00 | 925,49 | 931,85 | 918,63 | 931,02 | 2.105.505 | | 2000-11-10 | 00:00:00 | 933,50 | 933,50 | 912,85 | 925,24 | 2.926.660 | | 2000-11-13 | 00:00:00 | 940,11 | 940,11 | 888,06 | 893,85 | 6.440.095 | | 2000-11-14 | 00:00:00 | 897,98 | 900,45 | 869,89 | 869,89 | 6.915.635 | | 2000-11-15 | 00:00:00 | 882,12 | 901,28 | 864,93 | 872,37 | 5.151.263 | | 2000-11-16 | 00:00:00 | 877,32 | 879,80 | 867,41 | 877,32 | 2.708.999 | | 2000-11-17 | 00:00:00 | 875,26 | 879,80 | 859,15 | 865,76 | 3.041.767 | | 2000-11-20 | 00:00:00 | 864,93 | 864,93 | 835,19 | 848,41 | 3.997.707 | | 2000-11-21 | 00:00:00 | 852,54 | 864,11 | 839,32 | 855,02 | 2.818.160 | | 2000-11-22 | 00:00:00 | 859,15 | 859,15 | 833,54 | 842,63 | 3.876.318 | | 2000-11-23 | 00:00:00 | 842,63 | 865,76 | 842,63 | 847,58 | 2.459.639 | | 2000-11-24 | 00:00:00 | 866,58 | 869,06 | 858,32 | 859,98 | 960.966 | | 2000-11-27 | 00:00:00 | 829,41 | 883,93 | 829,41 | 874,02 | 874.434 | | 2000-11-28 | 00:00:00 | 872,37 | 896,32 | 859,98 | 864,11 | 3.445.066 | | 2000-11-29 | 00:00:00 | 870,14 | 872,37 | 858,32 | 868,24 | 3.410.860 | | 2000-11-30 | 00:00:00 | 868,65 | 883,11 | 859,15 | 871,54 | 4.314.343 | | 2000-12-01 | 00:00:00 | 870,72 | 883,93 | 870,72 | 871,54 | 2.139.932 | | 2000-12-04 | 00:00:00 | 883,93 | 903,76 | 874,02 | 900,45 | 4.579.848 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
