(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-06-23 | 00:00:00 | 1.353,55 | 1.355,53 | 1.337,58 | 1.344,90 | 0 | | 2006-06-26 | 00:00:00 | 1.345,40 | 1.348,62 | 1.337,38 | 1.348,62 | 0 | | 2006-06-27 | 00:00:00 | 1.349,89 | 1.399,19 | 1.349,89 | 1.396,94 | 0 | | 2006-06-28 | 00:00:00 | 1.392,24 | 1.414,01 | 1.380,25 | 1.414,01 | 0 | | 2006-06-29 | 00:00:00 | 1.416,32 | 1.449,39 | 1.416,32 | 1.447,92 | 0 | | 2006-06-30 | 00:00:00 | 1.448,92 | 1.503,06 | 1.448,92 | 1.494,63 | 0 | | 2006-07-03 | 00:00:00 | 1.494,74 | 1.515,88 | 1.494,74 | 1.512,04 | 0 | | 2006-07-04 | 00:00:00 | 1.512,66 | 1.539,52 | 1.508,70 | 1.539,52 | 0 | | 2006-07-05 | 00:00:00 | 1.539,37 | 1.539,37 | 1.501,28 | 1.501,28 | 0 | | 2006-07-06 | 00:00:00 | 1.502,40 | 1.535,86 | 1.502,40 | 1.535,86 | 0 | | 2006-07-07 | 00:00:00 | 1.537,55 | 1.557,05 | 1.533,59 | 1.549,66 | 0 | | 2006-07-10 | 00:00:00 | 1.548,27 | 1.555,75 | 1.539,96 | 1.555,69 | 0 | | 2006-07-11 | 00:00:00 | 1.555,27 | 1.564,21 | 1.550,40 | 1.551,83 | 0 | | 2006-07-12 | 00:00:00 | 1.553,98 | 1.570,99 | 1.552,26 | 1.552,40 | 0 | | 2006-07-13 | 00:00:00 | 1.552,28 | 1.553,82 | 1.486,13 | 1.487,51 | 0 | | 2006-07-14 | 00:00:00 | 1.487,19 | 1.499,60 | 1.459,51 | 1.484,58 | 0 | | 2006-07-17 | 00:00:00 | 1.485,55 | 1.485,55 | 1.457,01 | 1.459,55 | 0 | | 2006-07-18 | 00:00:00 | 1.457,90 | 1.457,90 | 1.435,44 | 1.455,62 | 0 | | 2006-07-19 | 00:00:00 | 1.455,78 | 1.481,89 | 1.449,01 | 1.481,89 | 0 | | 2006-07-20 | 00:00:00 | 1.484,22 | 1.516,64 | 1.484,22 | 1.503,64 | 0 | | 2006-07-21 | 00:00:00 | 1.503,43 | 1.503,43 | 1.490,09 | 1.490,09 | 0 | | 2006-07-24 | 00:00:00 | 1.489,50 | 1.499,68 | 1.486,88 | 1.499,68 | 0 | | 2006-07-25 | 00:00:00 | 1.502,02 | 1.512,07 | 1.502,02 | 1.506,38 | 0 | | 2006-07-26 | 00:00:00 | 1.505,53 | 1.511,63 | 1.505,53 | 1.511,40 | 0 | | 2006-07-27 | 00:00:00 | 1.511,76 | 1.560,88 | 1.511,76 | 1.560,17 | 0 | | 2006-07-28 | 00:00:00 | 1.559,60 | 1.559,60 | 1.544,24 | 1.555,58 | 0 | | 2006-07-31 | 00:00:00 | 1.556,39 | 1.565,46 | 1.550,39 | 1.551,09 | 0 | | 2006-08-01 | 00:00:00 | 1.551,09 | 1.570,85 | 1.544,52 | 1.544,88 | 0 | | 2006-08-02 | 00:00:00 | 1.545,76 | 1.569,90 | 1.545,76 | 1.569,90 | 0 | | 2006-08-03 | 00:00:00 | 1.583,97 | 1.602,82 | 1.580,41 | 1.596,08 | 0 | | 2006-08-04 | 00:00:00 | 1.596,29 | 1.631,20 | 1.593,95 | 1.629,23 | 0 | | 2006-08-07 | 00:00:00 | 1.628,49 | 1.628,49 | 1.611,45 | 1.623,59 | 0 | | 2006-08-08 | 00:00:00 | 1.624,71 | 1.633,26 | 1.616,83 | 1.619,98 | 0 | | 2006-08-09 | 00:00:00 | 1.620,41 | 1.643,12 | 1.619,89 | 1.642,91 | 0 | | 2006-08-10 | 00:00:00 | 1.642,18 | 1.642,18 | 1.625,64 | 1.631,15 | 0 | | 2006-08-11 | 00:00:00 | 1.633,41 | 1.657,83 | 1.633,41 | 1.657,20 | 0 | | 2006-08-14 | 00:00:00 | 1.657,48 | 1.671,14 | 1.651,57 | 1.651,62 | 0 | | 2006-08-15 | 00:00:00 | 1.655,85 | 1.655,85 | 1.622,05 | 1.644,16 | 0 | | 2006-08-16 | 00:00:00 | 1.645,18 | 1.663,98 | 1.644,60 | 1.654,90 | 0 | | 2006-08-17 | 00:00:00 | 1.659,33 | 1.660,58 | 1.643,46 | 1.647,54 | 0 | | 2006-08-18 | 00:00:00 | 1.647,11 | 1.647,11 | 1.595,22 | 1.595,22 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
