(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-08 | 00:00:00 | 2.116,77 | 2.133,68 | 2.116,77 | 2.130,20 | 0 | | 2007-10-09 | 00:00:00 | 2.130,17 | 2.142,34 | 2.117,34 | 2.141,79 | 0 | | 2007-10-10 | 00:00:00 | 2.141,83 | 2.159,59 | 2.141,83 | 2.143,69 | 0 | | 2007-10-11 | 00:00:00 | 2.143,69 | 2.174,45 | 2.143,69 | 2.173,11 | 0 | | 2007-10-12 | 00:00:00 | 2.172,71 | 2.172,71 | 2.152,33 | 2.163,11 | 0 | | 2007-10-16 | 00:00:00 | 2.176,93 | 2.178,57 | 2.159,73 | 2.159,84 | 0 | | 2007-10-17 | 00:00:00 | 2.157,48 | 2.158,09 | 2.143,17 | 2.158,09 | 0 | | 2007-10-18 | 00:00:00 | 2.158,41 | 2.163,53 | 2.132,84 | 2.136,53 | 0 | | 2007-10-19 | 00:00:00 | 2.136,48 | 2.148,66 | 2.135,37 | 2.142,42 | 0 | | 2007-10-22 | 00:00:00 | 2.132,39 | 2.132,39 | 2.096,03 | 2.098,57 | 0 | | 2007-10-23 | 00:00:00 | 2.099,88 | 2.127,15 | 2.099,88 | 2.127,00 | 0 | | 2007-10-24 | 00:00:00 | 2.128,38 | 2.128,38 | 2.117,31 | 2.123,36 | 0 | | 2007-10-25 | 00:00:00 | 2.123,48 | 2.153,94 | 2.122,65 | 2.151,10 | 0 | | 2007-10-26 | 00:00:00 | 2.151,83 | 2.194,17 | 2.151,83 | 2.194,12 | 0 | | 2007-10-29 | 00:00:00 | 2.195,82 | 2.232,58 | 2.195,82 | 2.226,02 | 0 | | 2007-10-30 | 00:00:00 | 2.226,02 | 2.226,02 | 2.197,06 | 2.206,34 | 0 | | 2007-10-31 | 00:00:00 | 2.206,34 | 2.224,16 | 2.205,82 | 2.223,06 | 0 | | 2007-11-01 | 00:00:00 | 2.225,25 | 2.258,63 | 2.207,10 | 2.220,16 | 0 | | 2007-11-02 | 00:00:00 | 2.220,11 | 2.234,04 | 2.208,69 | 2.228,15 | 0 | | 2007-11-06 | 00:00:00 | 2.227,99 | 2.268,92 | 2.227,99 | 2.268,92 | 0 | | 2007-11-07 | 00:00:00 | 2.268,92 | 2.286,74 | 2.268,92 | 2.280,95 | 0 | | 2007-11-08 | 00:00:00 | 2.273,08 | 2.291,87 | 2.257,60 | 2.288,15 | 0 | | 2007-11-09 | 00:00:00 | 2.288,15 | 2.301,74 | 2.262,11 | 2.262,11 | 0 | | 2007-11-12 | 00:00:00 | 2.261,00 | 2.268,27 | 2.240,53 | 2.243,04 | 0 | | 2007-11-13 | 00:00:00 | 2.242,19 | 2.242,94 | 2.221,75 | 2.222,84 | 0 | | 2007-11-14 | 00:00:00 | 2.223,32 | 2.249,78 | 2.223,32 | 2.244,11 | 0 | | 2007-11-15 | 00:00:00 | 2.243,59 | 2.243,59 | 2.217,95 | 2.217,95 | 0 | | 2007-11-16 | 00:00:00 | 2.215,57 | 2.215,57 | 2.183,21 | 2.189,37 | 0 | | 2007-11-19 | 00:00:00 | 2.189,59 | 2.200,17 | 2.165,50 | 2.166,00 | 0 | | 2007-11-20 | 00:00:00 | 2.165,96 | 2.180,53 | 2.154,68 | 2.180,22 | 0 | | 2007-11-22 | 00:00:00 | 2.152,00 | 2.155,06 | 2.128,17 | 2.135,93 | 0 | | 2007-11-23 | 00:00:00 | 2.135,93 | 2.154,53 | 2.135,93 | 2.151,89 | 0 | | 2007-11-26 | 00:00:00 | 2.152,51 | 2.188,20 | 2.152,51 | 2.177,07 | 0 | | 2007-11-27 | 00:00:00 | 2.176,65 | 2.177,81 | 2.153,44 | 2.155,38 | 0 | | 2007-11-28 | 00:00:00 | 2.155,18 | 2.168,12 | 2.138,58 | 2.168,11 | 0 | | 2007-11-29 | 00:00:00 | 2.172,67 | 2.192,71 | 2.172,67 | 2.180,50 | 0 | | 2007-11-30 | 00:00:00 | 2.181,06 | 2.220,11 | 2.181,06 | 2.220,11 | 0 | | 2007-12-03 | 00:00:00 | 2.218,44 | 2.218,44 | 2.199,82 | 2.200,75 | 0 | | 2007-12-04 | 00:00:00 | 2.201,11 | 2.208,73 | 2.201,08 | 2.204,42 | 0 | | 2007-12-05 | 00:00:00 | 2.204,30 | 2.263,02 | 2.204,30 | 2.262,28 | 0 | | 2007-12-06 | 00:00:00 | 2.262,27 | 2.276,48 | 2.254,69 | 2.259,14 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
