(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-01-29 | 00:00:00 | 992,98 | 995,46 | 962,00 | 978,93 | 3.084.764 | | 2001-01-30 | 00:00:00 | 976,70 | 1.029,99 | 971,50 | 982,24 | 2.562.016 | | 2001-01-31 | 00:00:00 | 979,43 | 997,94 | 959,11 | 984,72 | 2.437.629 | | 2001-02-01 | 00:00:00 | 984,72 | 1.007,02 | 984,72 | 999,59 | 4.573.953 | | 2001-02-02 | 00:00:00 | 983,07 | 1.016,77 | 975,05 | 998,76 | 5.637.945 | | 2001-02-05 | 00:00:00 | 1.000,41 | 1.016,11 | 991,33 | 1.006,20 | 4.394.161 | | 2001-02-06 | 00:00:00 | 1.027,68 | 1.027,68 | 996,28 | 1.012,80 | 34.128.086 | | 2001-02-07 | 00:00:00 | 1.020,24 | 1.026,02 | 1.007,02 | 1.007,85 | 1.694.406 | | 2001-02-08 | 00:00:00 | 1.016,11 | 1.037,59 | 1.016,11 | 1.024,37 | 6.926.056 | | 2001-02-09 | 00:00:00 | 1.025,28 | 1.065,68 | 1.024,37 | 1.049,98 | 4.079.571 | | 2001-02-12 | 00:00:00 | 1.040,07 | 1.094,59 | 1.039,24 | 1.074,76 | 14.285.949 | | 2001-02-13 | 00:00:00 | 1.073,94 | 1.073,94 | 1.033,46 | 1.040,07 | 5.180.543 | | 2001-02-14 | 00:00:00 | 1.038,41 | 1.060,72 | 1.026,02 | 1.042,54 | 5.016.679 | | 2001-02-15 | 00:00:00 | 1.042,54 | 1.069,81 | 1.038,83 | 1.064,02 | 4.092.245 | | 2001-02-16 | 00:00:00 | 1.068,98 | 1.068,98 | 1.041,72 | 1.047,50 | 4.414.779 | | 2001-02-19 | 00:00:00 | 1.033,46 | 1.073,11 | 1.033,46 | 1.064,85 | 3.141.045 | | 2001-02-20 | 00:00:00 | 1.063,20 | 1.072,53 | 1.049,15 | 1.052,46 | 3.715.221 | | 2001-02-21 | 00:00:00 | 1.063,20 | 1.065,68 | 1.046,92 | 1.059,07 | 3.862.902 | | 2001-02-22 | 00:00:00 | 1.038,41 | 1.057,41 | 1.034,28 | 1.052,46 | 4.217.317 | | 2001-02-23 | 00:00:00 | 1.052,46 | 1.060,72 | 1.016,93 | 1.036,76 | 4.171.483 | | 2001-02-26 | 00:00:00 | 1.030,40 | 1.059,89 | 1.024,37 | 1.029,33 | 3.788.542 | | 2001-02-27 | 00:00:00 | 1.052,46 | 1.055,76 | 1.034,28 | 1.054,94 | 4.766.631 | | 2001-02-28 | 00:00:00 | 1.045,02 | 1.068,98 | 1.036,76 | 1.053,28 | 3.853.957 | | 2001-03-01 | 00:00:00 | 1.059,07 | 1.064,02 | 1.043,20 | 1.053,28 | 6.536.943 | | 2001-03-02 | 00:00:00 | 1.066,75 | 1.073,94 | 1.066,75 | 1.073,11 | 11.210.125 | | 2001-03-05 | 00:00:00 | 1.077,24 | 1.102,02 | 1.073,11 | 1.097,07 | 6.573.982 | | 2001-03-06 | 00:00:00 | 1.073,94 | 1.112,14 | 1.073,94 | 1.085,50 | 5.944.856 | | 2001-03-07 | 00:00:00 | 1.065,68 | 1.109,05 | 1.065,68 | 1.097,07 | 2.530.039 | | 2001-03-08 | 00:00:00 | 1.081,37 | 1.115,24 | 1.081,37 | 1.093,76 | 4.861.369 | | 2001-03-09 | 00:00:00 | 1.093,76 | 1.121,02 | 1.088,39 | 1.095,42 | 7.073.898 | | 2001-03-12 | 00:00:00 | 1.103,68 | 1.115,66 | 1.080,55 | 1.094,59 | 6.091.338 | | 2001-03-13 | 00:00:00 | 1.052,46 | 1.057,41 | 1.040,89 | 1.052,46 | 7.253.255 | | 2001-03-14 | 00:00:00 | 1.052,14 | 1.054,11 | 966,54 | 1.001,24 | 6.554.025 | | 2001-03-15 | 00:00:00 | 1.001,24 | 1.007,85 | 968,61 | 1.001,24 | 6.973.284 | | 2001-03-16 | 00:00:00 | 974,80 | 1.005,37 | 956,63 | 970,67 | 8.883.627 | | 2001-03-19 | 00:00:00 | 970,67 | 1.024,37 | 983,07 | 995,46 | 6.570.017 | | 2001-03-20 | 00:00:00 | 1.020,24 | 1.040,89 | 986,37 | 1.009,50 | 13.444.570 | | 2001-03-21 | 00:00:00 | 1.012,80 | 1.038,41 | 1.007,43 | 1.012,80 | 6.407.760 | | 2001-03-22 | 00:00:00 | 1.010,33 | 1.026,44 | 955,80 | 976,46 | 6.549.793 | | 2001-03-23 | 00:00:00 | 995,46 | 1.003,72 | 950,02 | 957,46 | 5.344.474 | | 2001-03-26 | 00:00:00 | 958,28 | 969,02 | 945,06 | 965,72 | 3.407.487 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
