(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-13 | 00:00:00 | 1.898,22 | 1.931,49 | 1.898,22 | 1.927,63 | 0 | | 2007-08-14 | 00:00:00 | 1.927,63 | 1.929,10 | 1.922,77 | 1.925,79 | 0 | | 2007-08-15 | 00:00:00 | 1.923,33 | 1.923,33 | 1.880,77 | 1.886,83 | 0 | | 2007-08-16 | 00:00:00 | 1.886,82 | 1.886,82 | 1.817,15 | 1.820,30 | 0 | | 2007-08-17 | 00:00:00 | 1.819,59 | 1.863,59 | 1.798,43 | 1.860,70 | 0 | | 2007-08-20 | 00:00:00 | 1.856,49 | 1.868,26 | 1.851,87 | 1.852,15 | 0 | | 2007-08-21 | 00:00:00 | 1.852,15 | 1.852,91 | 1.810,61 | 1.820,65 | 0 | | 2007-08-22 | 00:00:00 | 1.820,83 | 1.854,36 | 1.820,83 | 1.853,77 | 0 | | 2007-08-23 | 00:00:00 | 1.855,36 | 1.880,04 | 1.855,36 | 1.864,59 | 0 | | 2007-08-24 | 00:00:00 | 1.863,66 | 1.865,53 | 1.851,53 | 1.864,74 | 0 | | 2007-08-27 | 00:00:00 | 1.865,37 | 1.896,93 | 1.865,37 | 1.895,71 | 0 | | 2007-08-28 | 00:00:00 | 1.895,71 | 1.895,87 | 1.877,10 | 1.877,10 | 0 | | 2007-08-29 | 00:00:00 | 1.874,11 | 1.874,11 | 1.853,83 | 1.871,54 | 0 | | 2007-08-30 | 00:00:00 | 1.874,33 | 1.897,35 | 1.874,33 | 1.880,43 | 0 | | 2007-08-31 | 00:00:00 | 1.881,61 | 1.921,83 | 1.881,61 | 1.919,89 | 0 | | 2007-09-03 | 00:00:00 | 1.920,33 | 1.930,10 | 1.917,65 | 1.926,50 | 0 | | 2007-09-04 | 00:00:00 | 1.925,18 | 1.925,18 | 1.901,63 | 1.904,76 | 0 | | 2007-09-05 | 00:00:00 | 1.909,63 | 1.914,51 | 1.903,56 | 1.905,30 | 0 | | 2007-09-06 | 00:00:00 | 1.905,25 | 1.921,13 | 1.905,25 | 1.920,88 | 0 | | 2007-09-07 | 00:00:00 | 1.920,81 | 1.921,01 | 1.896,17 | 1.898,19 | 0 | | 2007-09-10 | 00:00:00 | 1.897,93 | 1.898,94 | 1.894,81 | 1.898,26 | 0 | | 2007-09-11 | 00:00:00 | 1.898,40 | 1.911,97 | 1.898,40 | 1.911,97 | 0 | | 2007-09-12 | 00:00:00 | 1.912,23 | 1.919,50 | 1.899,84 | 1.899,95 | 0 | | 2007-09-13 | 00:00:00 | 1.900,33 | 1.956,88 | 1.900,33 | 1.932,68 | 0 | | 2007-09-14 | 00:00:00 | 1.932,96 | 1.945,49 | 1.926,38 | 1.943,25 | 0 | | 2007-09-17 | 00:00:00 | 1.940,03 | 1.940,03 | 1.912,95 | 1.915,80 | 0 | | 2007-09-18 | 00:00:00 | 1.915,80 | 1.938,70 | 1.912,68 | 1.938,52 | 0 | | 2007-09-19 | 00:00:00 | 1.943,74 | 2.015,89 | 1.943,74 | 2.015,36 | 0 | | 2007-09-20 | 00:00:00 | 2.015,43 | 2.017,72 | 2.000,61 | 2.015,19 | 0 | | 2007-09-21 | 00:00:00 | 2.014,95 | 2.027,33 | 2.013,20 | 2.026,29 | 0 | | 2007-09-24 | 00:00:00 | 2.026,29 | 2.048,06 | 2.026,29 | 2.042,20 | 0 | | 2007-09-25 | 00:00:00 | 2.042,30 | 2.042,30 | 2.008,22 | 2.008,97 | 0 | | 2007-09-26 | 00:00:00 | 2.011,14 | 2.049,45 | 2.011,14 | 2.049,45 | 0 | | 2007-09-27 | 00:00:00 | 2.050,09 | 2.064,94 | 2.050,09 | 2.064,16 | 0 | | 2007-09-28 | 00:00:00 | 2.064,16 | 2.075,25 | 2.062,96 | 2.071,80 | 0 | | 2007-10-01 | 00:00:00 | 2.071,80 | 2.072,28 | 2.039,64 | 2.047,09 | 0 | | 2007-10-02 | 00:00:00 | 2.049,21 | 2.108,89 | 2.049,21 | 2.108,57 | 0 | | 2007-10-03 | 00:00:00 | 2.108,57 | 2.121,07 | 2.092,98 | 2.092,98 | 0 | | 2007-10-04 | 00:00:00 | 2.092,46 | 2.096,06 | 2.085,07 | 2.090,08 | 0 | | 2007-10-05 | 00:00:00 | 2.090,15 | 2.117,32 | 2.090,15 | 2.115,43 | 0 | | 2007-10-08 | 00:00:00 | 2.116,77 | 2.133,68 | 2.116,77 | 2.130,20 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
