(Login BolsaPT & Canal Forex) |
|
 RTSI INDEX - [Ticker: RTS.RS] |     | | Última Trade | 930,770 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2016-06-30 - 22:50:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,580 (-0.06%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 931,130 | PER | 0,00% | | Máximo | 936,410 | Pagamento Dividendo | | | Mínimo | 919,400 | Data Ex-Dividendo | | | Fecho Anterior | 931,350 | Yield | | | Volume | 0 | 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 RTS.RS de 2000-01-01 a 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-06-02 | 00:00:00 | 19,02 | 19,58 | 19,02 | 19,58 | 0 | | 2004-06-03 | 00:00:00 | 19,82 | 19,82 | 19,40 | 19,63 | 0 | | 2004-06-04 | 00:00:00 | 19,80 | 19,93 | 19,53 | 19,53 | 0 | | 2004-06-07 | 00:00:00 | 19,77 | 19,86 | 19,74 | 19,86 | 0 | | 2004-06-08 | 00:00:00 | 19,94 | 20,33 | 19,92 | 20,19 | 0 | | 2004-06-11 | 00:00:00 | 19,66 | 19,66 | 19,46 | 19,53 | 0 | | 2004-06-15 | 00:00:00 | 19,29 | 19,29 | 18,56 | 18,70 | 0 | | 2004-06-16 | 00:00:00 | 18,28 | 18,41 | 18,22 | 18,37 | 0 | | 2004-06-17 | 00:00:00 | 18,82 | 20,23 | 18,72 | 20,23 | 0 | | 2004-06-18 | 00:00:00 | 20,58 | 20,73 | 20,50 | 20,70 | 0 | | 2004-06-21 | 00:00:00 | 21,16 | 21,38 | 21,16 | 21,31 | 0 | | 2004-06-22 | 00:00:00 | 21,12 | 21,12 | 20,99 | 20,99 | 0 | | 2004-06-23 | 00:00:00 | 20,89 | 20,89 | 20,73 | 20,78 | 0 | | 2004-06-24 | 00:00:00 | 20,63 | 20,80 | 20,63 | 20,71 | 0 | | 2004-06-25 | 00:00:00 | 20,69 | 20,69 | 20,59 | 20,67 | 0 | | 2004-06-28 | 00:00:00 | 20,61 | 20,61 | 20,25 | 20,32 | 0 | | 2004-06-29 | 00:00:00 | 20,15 | 20,15 | 19,77 | 19,84 | 0 | | 2004-06-30 | 00:00:00 | 19,88 | 20,11 | 19,88 | 20,07 | 0 | | 2004-07-05 | 00:00:00 | 19,23 | 19,38 | 19,23 | 19,29 | 0 | | 2004-07-06 | 00:00:00 | 19,64 | 19,90 | 19,41 | 19,48 | 0 | | 2004-07-15 | 00:00:00 | 591,73 | 593,74 | 591,54 | 593,74 | 0 | | 2004-07-16 | 00:00:00 | 592,56 | 593,56 | 592,28 | 592,28 | 0 | | 2004-07-19 | 00:00:00 | 594,25 | 604,13 | 594,25 | 604,13 | 0 | | 2004-07-20 | 00:00:00 | 604,94 | 606,88 | 584,03 | 585,10 | 0 | | 2004-07-21 | 00:00:00 | 583,73 | 583,99 | 574,66 | 575,70 | 0 | | 2004-07-22 | 00:00:00 | 565,59 | 565,59 | 553,79 | 553,79 | 0 | | 2004-07-23 | 00:00:00 | 564,92 | 567,05 | 564,92 | 565,77 | 0 | | 2004-07-26 | 00:00:00 | 569,41 | 571,81 | 555,13 | 555,13 | 0 | | 2004-07-27 | 00:00:00 | 553,79 | 555,59 | 550,09 | 550,56 | 0 | | 2004-07-28 | 00:00:00 | 549,33 | 549,33 | 518,15 | 518,15 | 0 | | 2004-07-29 | 00:00:00 | 525,42 | 531,62 | 525,42 | 526,64 | 0 | | 2004-07-30 | 00:00:00 | 531,43 | 540,27 | 531,43 | 540,27 | 0 | | 2004-08-02 | 00:00:00 | 546,22 | 548,15 | 545,61 | 545,81 | 0 | | 2004-08-03 | 00:00:00 | 545,60 | 547,12 | 544,39 | 545,52 | 0 | | 2004-08-04 | 00:00:00 | 543,32 | 548,44 | 543,28 | 547,10 | 0 | | 2004-08-05 | 00:00:00 | 550,48 | 555,44 | 548,20 | 548,20 | 0 | | 2004-08-06 | 00:00:00 | 540,64 | 540,95 | 535,34 | 539,05 | 0 | | 2004-08-09 | 00:00:00 | 546,28 | 550,76 | 545,90 | 550,46 | 0 | | 2004-08-10 | 00:00:00 | 544,16 | 544,48 | 542,74 | 544,48 | 0 | | 2004-08-11 | 00:00:00 | 543,18 | 543,18 | 536,65 | 537,05 | 0 | | 2004-08-12 | 00:00:00 | 535,26 | 539,01 | 533,25 | 539,01 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
