(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-04-16 | 00:00:00 | 2.001,63 | 2.008,71 | 1.995,97 | 2.008,42 | 0 | | 2007-04-17 | 00:00:00 | 2.007,00 | 2.007,51 | 1.983,47 | 1.990,57 | 0 | | 2007-04-18 | 00:00:00 | 1.990,66 | 1.993,98 | 1.965,09 | 1.965,09 | 0 | | 2007-04-19 | 00:00:00 | 1.964,37 | 1.964,37 | 1.915,36 | 1.926,38 | 0 | | 2007-04-20 | 00:00:00 | 1.929,28 | 1.974,31 | 1.929,28 | 1.971,66 | 0 | | 2007-04-23 | 00:00:00 | 1.971,73 | 1.985,83 | 1.971,73 | 1.973,67 | 0 | | 2007-04-24 | 00:00:00 | 1.973,91 | 1.984,01 | 1.957,17 | 1.966,59 | 0 | | 2007-04-25 | 00:00:00 | 1.966,09 | 1.979,27 | 1.958,70 | 1.973,48 | 0 | | 2007-04-26 | 00:00:00 | 1.978,74 | 1.991,88 | 1.960,40 | 1.960,40 | 0 | | 2007-04-27 | 00:00:00 | 1.960,43 | 1.962,86 | 1.913,73 | 1.915,27 | 0 | | 2007-05-02 | 00:00:00 | 1.932,05 | 1.932,05 | 1.911,33 | 1.911,69 | 0 | | 2007-05-03 | 00:00:00 | 1.912,28 | 1.930,28 | 1.912,23 | 1.923,19 | 0 | | 2007-05-04 | 00:00:00 | 1.920,90 | 1.931,51 | 1.920,90 | 1.930,05 | 0 | | 2007-05-07 | 00:00:00 | 1.930,33 | 1.937,33 | 1.927,53 | 1.927,58 | 0 | | 2007-05-08 | 00:00:00 | 1.927,65 | 1.929,60 | 1.912,84 | 1.913,57 | 0 | | 2007-05-10 | 00:00:00 | 1.913,57 | 1.928,82 | 1.890,70 | 1.892,15 | 0 | | 2007-05-11 | 00:00:00 | 1.891,48 | 1.891,48 | 1.843,79 | 1.845,44 | 0 | | 2007-05-14 | 00:00:00 | 1.845,44 | 1.868,12 | 1.836,37 | 1.851,22 | 0 | | 2007-05-15 | 00:00:00 | 1.851,16 | 1.851,16 | 1.826,23 | 1.826,39 | 0 | | 2007-05-16 | 00:00:00 | 1.827,88 | 1.856,57 | 1.827,88 | 1.856,57 | 0 | | 2007-05-17 | 00:00:00 | 1.857,72 | 1.872,08 | 1.843,24 | 1.843,24 | 0 | | 2007-05-18 | 00:00:00 | 1.842,84 | 1.863,36 | 1.842,84 | 1.859,70 | 0 | | 2007-05-21 | 00:00:00 | 1.860,49 | 1.869,29 | 1.860,49 | 1.866,72 | 0 | | 2007-05-22 | 00:00:00 | 1.867,45 | 1.869,02 | 1.857,14 | 1.860,83 | 0 | | 2007-05-23 | 00:00:00 | 1.860,73 | 1.860,73 | 1.815,11 | 1.815,64 | 0 | | 2007-05-24 | 00:00:00 | 1.813,20 | 1.813,20 | 1.773,73 | 1.790,53 | 0 | | 2007-05-25 | 00:00:00 | 1.790,38 | 1.797,21 | 1.777,54 | 1.794,76 | 0 | | 2007-05-28 | 00:00:00 | 1.795,44 | 1.797,87 | 1.765,37 | 1.770,42 | 0 | | 2007-05-29 | 00:00:00 | 1.770,06 | 1.778,59 | 1.734,53 | 1.737,56 | 0 | | 2007-05-30 | 00:00:00 | 1.736,44 | 1.736,44 | 1.707,81 | 1.724,69 | 0 | | 2007-05-31 | 00:00:00 | 1.726,93 | 1.781,13 | 1.726,93 | 1.780,33 | 0 | | 2007-06-01 | 00:00:00 | 1.780,39 | 1.829,89 | 1.771,15 | 1.829,50 | 0 | | 2007-06-04 | 00:00:00 | 1.829,91 | 1.832,20 | 1.817,82 | 1.826,99 | 103.200 | | 2007-06-05 | 00:00:00 | 1.827,25 | 1.848,22 | 1.827,25 | 1.833,66 | 88.200 | | 2007-06-06 | 00:00:00 | 1.834,04 | 1.839,43 | 1.816,81 | 1.823,63 | 74.100 | | 2007-06-07 | 00:00:00 | 1.823,04 | 1.826,32 | 1.803,14 | 1.803,59 | 68.600 | | 2007-06-08 | 00:00:00 | 1.803,11 | 1.803,11 | 1.779,66 | 1.790,09 | 102.500 | | 2007-06-13 | 00:00:00 | 1.798,25 | 1.806,68 | 1.785,70 | 1.806,68 | 38.900 | | 2007-06-14 | 00:00:00 | 1.806,68 | 1.870,11 | 1.806,68 | 1.870,11 | 30.100 | | 2007-06-15 | 00:00:00 | 1.870,55 | 1.883,27 | 1.861,49 | 1.883,27 | 0 | | 2007-06-18 | 00:00:00 | 1.885,91 | 1.899,19 | 1.885,91 | 1.896,67 | 55.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
