(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-04-14 | 00:00:00 | 1.547,12 | 1.559,03 | 1.546,06 | 1.559,03 | 0 | | 2006-04-17 | 00:00:00 | 1.559,03 | 1.582,73 | 1.559,03 | 1.582,73 | 0 | | 2006-04-18 | 00:00:00 | 1.583,72 | 1.601,80 | 1.583,72 | 1.600,01 | 0 | | 2006-04-19 | 00:00:00 | 1.600,97 | 1.622,18 | 1.600,97 | 1.615,04 | 0 | | 2006-04-20 | 00:00:00 | 1.615,12 | 1.626,44 | 1.613,99 | 1.618,64 | 0 | | 2006-04-21 | 00:00:00 | 1.616,24 | 1.617,52 | 1.603,81 | 1.617,52 | 0 | | 2006-04-24 | 00:00:00 | 1.618,63 | 1.633,10 | 1.618,63 | 1.625,21 | 0 | | 2006-04-25 | 00:00:00 | 1.623,13 | 1.633,18 | 1.621,47 | 1.627,51 | 0 | | 2006-04-26 | 00:00:00 | 1.627,64 | 1.669,24 | 1.627,64 | 1.669,24 | 0 | | 2006-04-27 | 00:00:00 | 1.667,09 | 1.690,31 | 1.616,66 | 1.626,08 | 0 | | 2006-04-28 | 00:00:00 | 1.624,10 | 1.657,28 | 1.621,74 | 1.657,28 | 0 | | 2006-05-02 | 00:00:00 | 1.657,49 | 1.716,78 | 1.657,49 | 1.716,60 | 0 | | 2006-05-03 | 00:00:00 | 1.716,67 | 1.737,87 | 1.716,67 | 1.724,03 | 0 | | 2006-05-04 | 00:00:00 | 1.723,66 | 1.739,66 | 1.715,52 | 1.739,66 | 0 | | 2006-05-05 | 00:00:00 | 1.740,77 | 1.758,19 | 1.740,77 | 1.749,52 | 0 | | 2006-05-10 | 00:00:00 | 1.767,48 | 1.795,00 | 1.738,69 | 1.739,92 | 0 | | 2006-05-11 | 00:00:00 | 1.740,19 | 1.761,35 | 1.684,98 | 1.723,97 | 0 | | 2006-05-12 | 00:00:00 | 1.723,95 | 1.723,95 | 1.680,84 | 1.681,07 | 0 | | 2006-05-15 | 00:00:00 | 1.680,78 | 1.681,46 | 1.582,98 | 1.589,46 | 0 | | 2006-05-18 | 00:00:00 | 1.536,97 | 1.536,97 | 1.477,55 | 1.490,64 | 0 | | 2006-05-22 | 00:00:00 | 1.448,82 | 1.449,22 | 1.315,15 | 1.318,50 | 0 | | 2006-05-23 | 00:00:00 | 1.319,96 | 1.408,27 | 1.311,32 | 1.407,49 | 0 | | 2006-05-24 | 00:00:00 | 1.407,41 | 1.407,41 | 1.354,19 | 1.368,50 | 0 | | 2006-05-25 | 00:00:00 | 1.368,07 | 1.425,81 | 1.362,74 | 1.424,97 | 0 | | 2006-05-26 | 00:00:00 | 1.426,60 | 1.496,44 | 1.426,60 | 1.495,11 | 0 | | 2006-05-29 | 00:00:00 | 1.495,28 | 1.524,58 | 1.492,08 | 1.492,08 | 0 | | 2006-05-31 | 00:00:00 | 1.476,61 | 1.476,61 | 1.443,67 | 1.461,22 | 0 | | 2006-06-01 | 00:00:00 | 1.460,70 | 1.463,29 | 1.449,10 | 1.459,99 | 0 | | 2006-06-02 | 00:00:00 | 1.465,79 | 1.536,97 | 1.465,79 | 1.535,38 | 0 | | 2006-06-05 | 00:00:00 | 1.539,40 | 1.560,19 | 1.539,40 | 1.542,95 | 0 | | 2006-06-06 | 00:00:00 | 1.541,90 | 1.541,90 | 1.469,95 | 1.469,95 | 0 | | 2006-06-07 | 00:00:00 | 1.469,89 | 1.475,85 | 1.422,03 | 1.431,40 | 0 | | 2006-06-09 | 00:00:00 | 1.361,93 | 1.384,89 | 1.347,97 | 1.362,51 | 0 | | 2006-06-13 | 00:00:00 | 1.358,88 | 1.358,88 | 1.234,44 | 1.234,82 | 0 | | 2006-06-14 | 00:00:00 | 1.234,64 | 1.274,39 | 1.219,11 | 1.274,39 | 0 | | 2006-06-15 | 00:00:00 | 1.277,35 | 1.344,27 | 1.277,35 | 1.344,27 | 0 | | 2006-06-16 | 00:00:00 | 1.346,52 | 1.389,65 | 1.315,66 | 1.329,87 | 0 | | 2006-06-19 | 00:00:00 | 1.329,90 | 1.352,10 | 1.323,16 | 1.347,47 | 0 | | 2006-06-21 | 00:00:00 | 1.364,82 | 1.376,00 | 1.348,87 | 1.361,58 | 0 | | 2006-06-22 | 00:00:00 | 1.364,16 | 1.391,15 | 1.354,12 | 1.354,12 | 0 | | 2006-06-23 | 00:00:00 | 1.353,55 | 1.355,53 | 1.337,58 | 1.344,90 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
