(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-02-15 | 00:00:00 | 1.890,04 | 1.905,30 | 1.890,04 | 1.894,92 | 0 | 2007-02-16 | 00:00:00 | 1.895,21 | 1.898,64 | 1.882,09 | 1.897,07 | 0 | 2007-02-19 | 00:00:00 | 1.897,64 | 1.916,76 | 1.897,64 | 1.904,84 | 0 | 2007-02-20 | 00:00:00 | 1.905,04 | 1.905,51 | 1.893,64 | 1.893,64 | 0 | 2007-02-21 | 00:00:00 | 1.893,85 | 1.909,15 | 1.893,20 | 1.905,46 | 0 | 2007-02-22 | 00:00:00 | 1.905,99 | 1.935,06 | 1.905,99 | 1.934,26 | 0 | 2007-02-26 | 00:00:00 | 1.936,82 | 1.971,35 | 1.936,82 | 1.970,77 | 0 | 2007-02-27 | 00:00:00 | 1.968,99 | 1.968,99 | 1.901,05 | 1.906,08 | 0 | 2007-02-28 | 00:00:00 | 1.905,06 | 1.905,06 | 1.836,15 | 1.858,14 | 0 | 2007-03-01 | 00:00:00 | 1.857,82 | 1.877,55 | 1.772,92 | 1.797,10 | 0 | 2007-03-02 | 00:00:00 | 1.798,66 | 1.813,55 | 1.784,00 | 1.795,89 | 0 | 2007-03-05 | 00:00:00 | 1.795,74 | 1.795,74 | 1.701,80 | 1.737,71 | 0 | 2007-03-06 | 00:00:00 | 1.738,63 | 1.766,61 | 1.738,63 | 1.763,66 | 0 | 2007-03-07 | 00:00:00 | 1.764,10 | 1.773,17 | 1.757,85 | 1.767,10 | 0 | 2007-03-09 | 00:00:00 | 1.772,83 | 1.818,28 | 1.772,83 | 1.808,65 | 0 | 2007-03-12 | 00:00:00 | 1.809,35 | 1.829,77 | 1.806,12 | 1.811,91 | 0 | 2007-03-13 | 00:00:00 | 1.812,21 | 1.827,96 | 1.807,49 | 1.817,15 | 0 | 2007-03-14 | 00:00:00 | 1.808,76 | 1.808,76 | 1.750,06 | 1.779,10 | 0 | 2007-03-15 | 00:00:00 | 1.780,11 | 1.810,72 | 1.780,11 | 1.809,16 | 0 | 2007-03-16 | 00:00:00 | 1.809,31 | 1.821,58 | 1.808,87 | 1.821,34 | 0 | 2007-03-19 | 00:00:00 | 1.825,80 | 1.846,38 | 1.825,80 | 1.846,38 | 0 | 2007-03-20 | 00:00:00 | 1.847,11 | 1.852,59 | 1.830,77 | 1.831,22 | 0 | 2007-03-21 | 00:00:00 | 1.831,24 | 1.848,59 | 1.831,24 | 1.847,26 | 0 | 2007-03-22 | 00:00:00 | 1.851,56 | 1.892,55 | 1.851,56 | 1.889,62 | 0 | 2007-03-23 | 00:00:00 | 1.889,70 | 1.915,42 | 1.887,11 | 1.914,47 | 0 | 2007-03-26 | 00:00:00 | 1.915,36 | 1.929,13 | 1.914,84 | 1.924,79 | 0 | 2007-03-27 | 00:00:00 | 1.923,34 | 1.924,38 | 1.907,59 | 1.911,06 | 0 | 2007-03-28 | 00:00:00 | 1.911,37 | 1.933,78 | 1.910,70 | 1.925,64 | 0 | 2007-03-29 | 00:00:00 | 1.926,04 | 1.940,59 | 1.925,92 | 1.940,47 | 0 | 2007-03-30 | 00:00:00 | 1.941,62 | 1.953,56 | 1.933,20 | 1.935,72 | 0 | 2007-04-02 | 00:00:00 | 1.935,01 | 1.935,01 | 1.922,72 | 1.927,73 | 0 | 2007-04-03 | 00:00:00 | 1.928,21 | 1.931,68 | 1.914,85 | 1.920,80 | 0 | 2007-04-04 | 00:00:00 | 1.921,19 | 1.934,17 | 1.921,19 | 1.929,94 | 0 | 2007-04-05 | 00:00:00 | 1.930,09 | 1.942,75 | 1.929,85 | 1.942,75 | 0 | 2007-04-06 | 00:00:00 | 1.943,69 | 1.947,97 | 1.943,29 | 1.946,47 | 0 | 2007-04-09 | 00:00:00 | 1.946,95 | 1.973,83 | 1.946,95 | 1.964,07 | 0 | 2007-04-10 | 00:00:00 | 1.961,92 | 1.978,19 | 1.960,47 | 1.977,33 | 0 | 2007-04-11 | 00:00:00 | 1.979,10 | 1.991,63 | 1.979,10 | 1.984,44 | 0 | 2007-04-12 | 00:00:00 | 1.983,81 | 1.983,81 | 1.964,50 | 1.967,02 | 0 | 2007-04-13 | 00:00:00 | 1.969,15 | 2.001,59 | 1.969,15 | 2.001,59 | 0 | 2007-04-16 | 00:00:00 | 2.001,63 | 2.008,71 | 1.995,97 | 2.008,42 | 0 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|