(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-02-03 | 00:00:00 | 1.334,13 | 1.334,13 | 1.307,88 | 1.308,13 | 0 | | 2006-02-06 | 00:00:00 | 1.308,45 | 1.332,44 | 1.308,45 | 1.325,27 | 0 | | 2006-02-07 | 00:00:00 | 1.325,48 | 1.335,01 | 1.322,96 | 1.330,64 | 0 | | 2006-02-08 | 00:00:00 | 1.330,16 | 1.335,40 | 1.312,06 | 1.335,19 | 0 | | 2006-02-09 | 00:00:00 | 1.336,46 | 1.367,47 | 1.336,46 | 1.366,37 | 0 | | 2006-02-10 | 00:00:00 | 1.367,08 | 1.370,06 | 1.360,36 | 1.365,26 | 0 | | 2006-02-13 | 00:00:00 | 1.363,65 | 1.369,72 | 1.357,52 | 1.365,24 | 0 | | 2006-02-14 | 00:00:00 | 1.365,11 | 1.383,22 | 1.362,37 | 1.367,91 | 0 | | 2006-02-15 | 00:00:00 | 1.368,92 | 1.375,10 | 1.355,16 | 1.375,10 | 0 | | 2006-02-16 | 00:00:00 | 1.373,92 | 1.386,70 | 1.366,70 | 1.381,59 | 0 | | 2006-02-17 | 00:00:00 | 1.382,49 | 1.428,15 | 1.382,49 | 1.428,14 | 0 | | 2006-02-20 | 00:00:00 | 1.430,87 | 1.459,48 | 1.430,87 | 1.459,48 | 0 | | 2006-02-22 | 00:00:00 | 1.444,38 | 1.466,42 | 1.442,94 | 1.465,62 | 0 | | 2006-02-27 | 00:00:00 | 1.516,59 | 1.531,27 | 1.496,78 | 1.516,99 | 0 | | 2006-02-28 | 00:00:00 | 1.515,10 | 1.515,10 | 1.451,52 | 1.453,44 | 0 | | 2006-03-01 | 00:00:00 | 1.453,70 | 1.465,69 | 1.434,82 | 1.450,82 | 0 | | 2006-03-02 | 00:00:00 | 1.452,95 | 1.470,82 | 1.452,95 | 1.466,87 | 0 | | 2006-03-03 | 00:00:00 | 1.467,00 | 1.497,17 | 1.467,00 | 1.487,11 | 0 | | 2006-03-06 | 00:00:00 | 1.487,21 | 1.497,52 | 1.479,63 | 1.480,90 | 0 | | 2006-03-07 | 00:00:00 | 1.476,68 | 1.476,68 | 1.396,48 | 1.396,48 | 0 | | 2006-03-09 | 00:00:00 | 1.393,27 | 1.393,27 | 1.350,15 | 1.361,28 | 0 | | 2006-03-13 | 00:00:00 | 1.353,63 | 1.391,80 | 1.352,51 | 1.384,58 | 0 | | 2006-03-14 | 00:00:00 | 1.384,85 | 1.405,04 | 1.348,16 | 1.360,33 | 0 | | 2006-03-15 | 00:00:00 | 1.363,93 | 1.377,38 | 1.359,91 | 1.377,33 | 0 | | 2006-03-17 | 00:00:00 | 1.381,38 | 1.420,10 | 1.381,38 | 1.414,92 | 0 | | 2006-03-20 | 00:00:00 | 1.415,71 | 1.425,85 | 1.406,14 | 1.408,52 | 0 | | 2006-03-21 | 00:00:00 | 1.408,12 | 1.408,12 | 1.394,58 | 1.395,24 | 0 | | 2006-03-27 | 00:00:00 | 1.420,70 | 1.436,57 | 1.420,70 | 1.428,69 | 0 | | 2006-03-28 | 00:00:00 | 1.428,08 | 1.428,75 | 1.413,80 | 1.414,70 | 0 | | 2006-03-29 | 00:00:00 | 1.414,58 | 1.414,58 | 1.390,24 | 1.391,31 | 0 | | 2006-03-30 | 00:00:00 | 1.393,32 | 1.431,22 | 1.393,32 | 1.431,22 | 0 | | 2006-03-31 | 00:00:00 | 1.431,08 | 1.442,91 | 1.431,04 | 1.434,99 | 0 | | 2006-04-03 | 00:00:00 | 1.434,73 | 1.451,02 | 1.434,65 | 1.450,88 | 0 | | 2006-04-04 | 00:00:00 | 1.451,29 | 1.460,69 | 1.450,87 | 1.455,67 | 0 | | 2006-04-05 | 00:00:00 | 1.459,01 | 1.485,46 | 1.459,01 | 1.485,22 | 0 | | 2006-04-06 | 00:00:00 | 1.485,67 | 1.506,24 | 1.485,67 | 1.493,84 | 0 | | 2006-04-07 | 00:00:00 | 1.493,52 | 1.525,85 | 1.491,15 | 1.523,15 | 0 | | 2006-04-10 | 00:00:00 | 1.523,94 | 1.556,92 | 1.519,28 | 1.555,06 | 0 | | 2006-04-11 | 00:00:00 | 1.556,56 | 1.582,50 | 1.553,49 | 1.553,67 | 0 | | 2006-04-13 | 00:00:00 | 1.562,10 | 1.569,76 | 1.544,75 | 1.545,54 | 0 | | 2006-04-14 | 00:00:00 | 1.547,12 | 1.559,03 | 1.546,06 | 1.559,03 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
