(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 | | 2006-08-18 | 00:00:00 | 1.647,11 | 1.647,11 | 1.595,22 | 1.595,22 | 0 | | 2006-08-21 | 00:00:00 | 1.596,27 | 1.624,97 | 1.596,27 | 1.618,59 | 0 | | 2006-08-22 | 00:00:00 | 1.619,76 | 1.641,12 | 1.619,76 | 1.641,11 | 0 | | 2006-08-23 | 00:00:00 | 1.641,03 | 1.650,77 | 1.631,80 | 1.647,71 | 0 | | 2006-08-24 | 00:00:00 | 1.646,98 | 1.646,98 | 1.633,57 | 1.637,88 | 0 | | 2006-08-25 | 00:00:00 | 1.638,30 | 1.644,94 | 1.638,30 | 1.643,18 | 0 | | 2006-08-28 | 00:00:00 | 1.641,35 | 1.644,20 | 1.640,46 | 1.643,17 | 0 | | 2006-08-29 | 00:00:00 | 1.643,42 | 1.668,80 | 1.642,23 | 1.643,93 | 0 | | 2006-08-30 | 00:00:00 | 1.644,33 | 1.655,27 | 1.644,33 | 1.651,45 | 0 | | 2006-08-31 | 00:00:00 | 1.651,61 | 1.659,66 | 1.626,69 | 1.626,69 | 0 | | 2006-09-01 | 00:00:00 | 1.627,57 | 1.633,36 | 1.617,76 | 1.620,00 | 0 | | 2006-09-04 | 00:00:00 | 1.621,31 | 1.634,11 | 1.616,94 | 1.634,11 | 0 | | 2006-09-05 | 00:00:00 | 1.634,35 | 1.655,27 | 1.633,06 | 1.655,04 | 0 | | 2006-09-06 | 00:00:00 | 1.653,98 | 1.654,25 | 1.630,27 | 1.630,27 | 0 | | 2006-09-07 | 00:00:00 | 1.628,70 | 1.628,70 | 1.587,98 | 1.588,62 | 0 | | 2006-09-08 | 00:00:00 | 1.587,53 | 1.595,17 | 1.586,13 | 1.591,12 | 0 | | 2006-09-11 | 00:00:00 | 1.586,85 | 1.586,85 | 1.534,67 | 1.534,68 | 0 | | 2006-09-12 | 00:00:00 | 1.535,12 | 1.546,76 | 1.535,12 | 1.542,70 | 0 | | 2006-09-13 | 00:00:00 | 1.541,64 | 1.560,77 | 1.536,37 | 1.556,32 | 0 | | 2006-09-14 | 00:00:00 | 1.556,34 | 1.577,94 | 1.556,34 | 1.566,39 | 0 | | 2006-09-15 | 00:00:00 | 1.565,21 | 1.567,66 | 1.550,25 | 1.550,68 | 0 | | 2006-09-18 | 00:00:00 | 1.551,05 | 1.568,66 | 1.551,05 | 1.567,15 | 0 | | 2006-09-19 | 00:00:00 | 1.569,76 | 1.583,44 | 1.569,76 | 1.577,85 | 0 | | 2006-09-20 | 00:00:00 | 1.573,56 | 1.573,56 | 1.545,18 | 1.554,31 | 0 | | 2006-09-21 | 00:00:00 | 1.555,02 | 1.557,25 | 1.534,75 | 1.534,75 | 0 | | 2006-09-22 | 00:00:00 | 1.535,92 | 1.537,40 | 1.504,90 | 1.504,90 | 0 | | 2006-09-25 | 00:00:00 | 1.504,05 | 1.504,05 | 1.451,96 | 1.452,54 | 0 | | 2006-09-26 | 00:00:00 | 1.453,92 | 1.484,13 | 1.453,92 | 1.484,13 | 0 | | 2006-09-27 | 00:00:00 | 1.484,56 | 1.522,54 | 1.484,56 | 1.519,06 | 0 | | 2006-09-28 | 00:00:00 | 1.524,13 | 1.558,93 | 1.524,13 | 1.558,85 | 0 | | 2006-09-29 | 00:00:00 | 1.558,84 | 1.563,19 | 1.546,34 | 1.549,99 | 0 | | 2006-10-02 | 00:00:00 | 1.550,10 | 1.564,51 | 1.550,10 | 1.557,23 | 0 | | 2006-10-03 | 00:00:00 | 1.554,91 | 1.554,91 | 1.521,27 | 1.522,75 | 0 | | 2006-10-04 | 00:00:00 | 1.518,74 | 1.523,67 | 1.503,73 | 1.520,96 | 0 | | 2006-10-05 | 00:00:00 | 1.524,05 | 1.567,11 | 1.524,05 | 1.566,00 | 0 | | 2006-10-06 | 00:00:00 | 1.566,89 | 1.567,49 | 1.552,13 | 1.554,99 | 0 | | 2006-10-09 | 00:00:00 | 1.555,97 | 1.587,75 | 1.551,78 | 1.587,59 | 0 | | 2006-10-11 | 00:00:00 | 1.584,17 | 1.585,55 | 1.568,05 | 1.585,55 | 0 | | 2006-10-12 | 00:00:00 | 1.581,67 | 1.581,96 | 1.575,00 | 1.581,63 | 0 | | 2006-10-13 | 00:00:00 | 1.581,78 | 1.612,50 | 1.581,78 | 1.610,44 | 0 | | 2006-10-16 | 00:00:00 | 1.610,90 | 1.622,36 | 1.605,72 | 1.612,01 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
