(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-03-26 | 00:00:00 | 958,28 | 969,02 | 945,06 | 965,72 | 3.407.487 | | 2001-03-27 | 00:00:00 | 955,80 | 991,33 | 952,50 | 991,33 | 4.601.936 | | 2001-03-28 | 00:00:00 | 991,33 | 1.013,47 | 965,72 | 987,20 | 4.548.998 | | 2001-03-29 | 00:00:00 | 978,77 | 1.031,81 | 966,54 | 983,07 | 5.047.356 | | 2001-03-30 | 00:00:00 | 1.001,03 | 1.032,63 | 993,80 | 1.006,20 | 5.877.199 | | 2001-04-02 | 00:00:00 | 1.004,54 | 1.029,33 | 977,28 | 984,72 | 4.913.610 | | 2001-04-03 | 00:00:00 | 996,18 | 1.013,63 | 954,15 | 963,24 | 4.522.731 | | 2001-04-04 | 00:00:00 | 974,80 | 988,02 | 922,76 | 964,06 | 5.155.551 | | 2001-04-05 | 00:00:00 | 940,45 | 1.016,93 | 940,45 | 999,59 | 2.788.088 | | 2001-04-06 | 00:00:00 | 994,67 | 1.024,37 | 936,80 | 1.023,54 | 4.272.106 | | 2001-04-09 | 00:00:00 | 1.023,54 | 1.031,81 | 997,11 | 1.026,02 | 4.381.722 | | 2001-04-10 | 00:00:00 | 1.026,02 | 1.098,72 | 1.026,02 | 1.080,55 | 37.997.324 | | 2001-04-11 | 00:00:00 | 1.090,71 | 1.130,94 | 1.083,85 | 1.115,24 | 3.647.048 | | 2001-04-12 | 00:00:00 | 1.103,02 | 1.120,20 | 1.073,94 | 1.092,94 | 5.837.064 | | 2001-04-13 | 00:00:00 | 1.092,94 | 1.092,94 | 1.092,94 | 1.092,94 | 0 | | 2001-04-16 | 00:00:00 | 1.092,94 | 1.092,94 | 1.092,94 | 1.092,94 | 0 | | 2001-04-17 | 00:00:00 | 1.135,07 | 1.135,07 | 1.083,02 | 1.105,33 | 3.081.083 | | 2001-04-18 | 00:00:00 | 1.094,71 | 1.156,55 | 1.084,68 | 1.090,46 | 4.818.472 | | 2001-04-19 | 00:00:00 | 1.090,46 | 1.156,55 | 1.090,46 | 1.149,11 | 7.433.503 | | 2001-04-20 | 00:00:00 | 1.156,55 | 1.193,72 | 1.144,98 | 1.164,81 | 7.175.142 | | 2001-04-23 | 00:00:00 | 1.140,03 | 1.163,16 | 1.130,11 | 1.140,03 | 4.993.234 | | 2001-04-24 | 00:00:00 | 1.144,51 | 1.163,98 | 1.102,85 | 1.142,50 | 5.705.829 | | 2001-04-25 | 00:00:00 | 1.134,08 | 1.147,46 | 1.076,42 | 1.119,37 | 3.221.826 | | 2001-04-26 | 00:00:00 | 1.119,37 | 1.126,97 | 1.072,28 | 1.111,11 | 4.243.883 | | 2001-04-27 | 00:00:00 | 1.095,21 | 1.164,81 | 1.092,03 | 1.154,07 | 3.915.239 | | 2001-04-30 | 00:00:00 | 1.135,56 | 1.171,42 | 1.135,56 | 1.171,42 | 4.788.409 | | 2001-05-01 | 00:00:00 | 1.169,77 | 1.176,37 | 1.127,63 | 1.172,24 | 2.816.085 | | 2001-05-02 | 00:00:00 | 1.165,63 | 1.187,94 | 1.156,55 | 1.159,03 | 20.212.624 | | 2001-05-03 | 00:00:00 | 1.144,16 | 1.156,55 | 1.122,68 | 1.128,46 | 4.630.224 | | 2001-05-04 | 00:00:00 | 1.137,46 | 1.163,16 | 1.115,24 | 1.146,63 | 2.358.610 | | 2001-05-07 | 00:00:00 | 1.146,63 | 1.146,63 | 1.146,63 | 1.146,63 | 0 | | 2001-05-08 | 00:00:00 | 1.155,72 | 1.156,55 | 1.103,68 | 1.122,68 | 7.010.572 | | 2001-05-09 | 00:00:00 | 1.118,55 | 1.134,24 | 1.102,85 | 1.133,42 | 3.372.602 | | 2001-05-10 | 00:00:00 | 1.110,29 | 1.173,07 | 1.110,29 | 1.142,50 | 6.357.050 | | 2001-05-11 | 00:00:00 | 1.146,39 | 1.156,55 | 1.116,89 | 1.131,76 | 4.233.816 | | 2001-05-14 | 00:00:00 | 1.156,55 | 1.156,55 | 1.098,72 | 1.098,72 | 2.749.837 | | 2001-05-15 | 00:00:00 | 1.115,24 | 1.135,89 | 1.105,33 | 1.127,63 | 5.834.787 | | 2001-05-16 | 00:00:00 | 1.127,63 | 1.193,72 | 1.114,42 | 1.193,72 | 7.081.251 | | 2001-05-17 | 00:00:00 | 1.203,88 | 1.228,42 | 1.203,88 | 1.218,51 | 8.728.320 | | 2001-05-18 | 00:00:00 | 1.218,51 | 1.218,51 | 1.135,89 | 1.181,33 | 3.625.312 | | 2001-05-21 | 00:00:00 | 1.164,81 | 1.209,83 | 1.164,81 | 1.200,33 | 3.768.007 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
