(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 | | 2006-12-12 | 00:00:00 | 1.838,72 | 1.851,17 | 1.838,72 | 1.841,94 | 0 | | 2006-12-13 | 00:00:00 | 1.841,30 | 1.841,30 | 1.810,18 | 1.829,61 | 0 | | 2006-12-14 | 00:00:00 | 1.830,62 | 1.842,07 | 1.830,62 | 1.840,13 | 0 | | 2006-12-15 | 00:00:00 | 1.842,45 | 1.856,99 | 1.842,45 | 1.853,24 | 0 | | 2006-12-18 | 00:00:00 | 1.853,50 | 1.863,50 | 1.850,27 | 1.861,91 | 0 | | 2006-12-19 | 00:00:00 | 1.861,55 | 1.861,55 | 1.830,25 | 1.837,87 | 0 | | 2006-12-20 | 00:00:00 | 1.838,03 | 1.866,33 | 1.838,03 | 1.866,33 | 0 | | 2006-12-21 | 00:00:00 | 1.866,33 | 1.866,68 | 1.853,84 | 1.864,46 | 0 | | 2006-12-22 | 00:00:00 | 1.866,33 | 1.870,82 | 1.862,32 | 1.862,40 | 0 | | 2006-12-25 | 00:00:00 | 1.861,49 | 1.861,49 | 1.851,26 | 1.851,96 | 0 | | 2006-12-26 | 00:00:00 | 1.852,70 | 1.852,97 | 1.849,39 | 1.852,39 | 0 | | 2006-12-27 | 00:00:00 | 1.852,39 | 1.871,18 | 1.851,29 | 1.871,18 | 0 | | 2006-12-28 | 00:00:00 | 1.871,31 | 1.910,28 | 1.871,31 | 1.910,28 | 0 | | 2006-12-29 | 00:00:00 | 1.911,00 | 1.927,74 | 1.911,00 | 1.921,92 | 0 | | 2007-01-09 | 00:00:00 | 1.906,32 | 1.906,32 | 1.796,62 | 1.798,63 | 0 | | 2007-01-10 | 00:00:00 | 1.798,09 | 1.798,09 | 1.749,22 | 1.770,67 | 0 | | 2007-01-11 | 00:00:00 | 1.770,67 | 1.808,23 | 1.769,31 | 1.800,61 | 0 | | 2007-01-12 | 00:00:00 | 1.799,44 | 1.805,55 | 1.793,51 | 1.797,59 | 0 | | 2007-01-15 | 00:00:00 | 1.798,45 | 1.850,21 | 1.798,45 | 1.850,21 | 0 | | 2007-01-16 | 00:00:00 | 1.850,18 | 1.879,86 | 1.847,35 | 1.851,63 | 0 | | 2007-01-17 | 00:00:00 | 1.849,88 | 1.857,94 | 1.808,06 | 1.810,63 | 0 | | 2007-01-18 | 00:00:00 | 1.814,03 | 1.837,81 | 1.807,28 | 1.807,28 | 0 | | 2007-01-19 | 00:00:00 | 1.807,12 | 1.815,49 | 1.803,06 | 1.812,93 | 0 | | 2007-01-22 | 00:00:00 | 1.819,93 | 1.845,45 | 1.819,93 | 1.841,97 | 0 | | 2007-01-23 | 00:00:00 | 1.840,91 | 1.859,23 | 1.840,91 | 1.856,40 | 0 | | 2007-01-24 | 00:00:00 | 1.857,65 | 1.879,50 | 1.857,65 | 1.861,46 | 0 | | 2007-01-25 | 00:00:00 | 1.862,50 | 1.886,76 | 1.862,50 | 1.880,45 | 0 | | 2007-01-26 | 00:00:00 | 1.880,19 | 1.880,19 | 1.862,84 | 1.863,28 | 0 | | 2007-01-29 | 00:00:00 | 1.863,91 | 1.871,90 | 1.836,59 | 1.836,77 | 0 | | 2007-01-30 | 00:00:00 | 1.836,70 | 1.836,70 | 1.800,59 | 1.824,77 | 0 | | 2007-01-31 | 00:00:00 | 1.833,00 | 1.851,51 | 1.833,00 | 1.842,93 | 0 | | 2007-02-01 | 00:00:00 | 1.843,89 | 1.894,34 | 1.843,89 | 1.894,25 | 0 | | 2007-02-05 | 00:00:00 | 1.896,62 | 1.905,64 | 1.895,84 | 1.905,44 | 0 | | 2007-02-06 | 00:00:00 | 1.906,01 | 1.927,06 | 1.905,06 | 1.923,27 | 0 | | 2007-02-07 | 00:00:00 | 1.924,23 | 1.926,61 | 1.913,25 | 1.917,82 | 0 | | 2007-02-08 | 00:00:00 | 1.917,13 | 1.917,13 | 1.878,86 | 1.879,37 | 0 | | 2007-02-09 | 00:00:00 | 1.884,56 | 1.899,07 | 1.881,78 | 1.885,93 | 0 | | 2007-02-12 | 00:00:00 | 1.885,47 | 1.885,47 | 1.838,62 | 1.838,62 | 0 | | 2007-02-13 | 00:00:00 | 1.838,40 | 1.866,98 | 1.827,05 | 1.866,98 | 0 | | 2007-02-14 | 00:00:00 | 1.867,84 | 1.889,96 | 1.867,84 | 1.889,96 | 0 | | 2007-02-15 | 00:00:00 | 1.890,04 | 1.905,30 | 1.890,04 | 1.894,92 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
