(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 | | 2004-10-13 | 00:00:00 | 670,46 | 670,46 | 663,32 | 663,47 | 0 | | 2004-10-14 | 00:00:00 | 661,77 | 663,49 | 657,93 | 662,19 | 0 | | 2004-10-15 | 00:00:00 | 656,98 | 658,96 | 653,45 | 658,96 | 0 | | 2004-10-18 | 00:00:00 | 663,48 | 668,52 | 663,48 | 668,52 | 0 | | 2004-10-19 | 00:00:00 | 668,29 | 669,26 | 667,90 | 668,23 | 0 | | 2004-10-21 | 00:00:00 | 639,16 | 640,62 | 635,61 | 638,77 | 0 | | 2004-10-22 | 00:00:00 | 643,81 | 651,89 | 643,81 | 648,14 | 0 | | 2004-10-25 | 00:00:00 | 650,76 | 655,62 | 649,21 | 649,21 | 0 | | 2004-10-26 | 00:00:00 | 651,49 | 653,23 | 647,78 | 653,23 | 0 | | 2004-10-27 | 00:00:00 | 665,96 | 668,64 | 663,96 | 668,64 | 0 | | 2004-10-28 | 00:00:00 | 667,34 | 668,16 | 657,16 | 657,66 | 0 | | 2004-10-29 | 00:00:00 | 659,41 | 663,73 | 658,52 | 663,67 | 0 | | 2004-11-01 | 00:00:00 | 666,59 | 667,07 | 665,20 | 665,71 | 0 | | 2004-11-02 | 00:00:00 | 660,66 | 660,66 | 649,47 | 654,30 | 0 | | 2004-11-03 | 00:00:00 | 655,10 | 658,44 | 655,10 | 657,69 | 0 | | 2004-11-04 | 00:00:00 | 657,71 | 662,65 | 652,69 | 662,65 | 0 | | 2004-11-05 | 00:00:00 | 664,68 | 670,96 | 664,68 | 670,84 | 0 | | 2004-11-09 | 00:00:00 | 673,58 | 675,33 | 672,94 | 674,37 | 0 | | 2004-11-10 | 00:00:00 | 670,52 | 670,96 | 664,38 | 664,87 | 0 | | 2004-11-11 | 00:00:00 | 665,45 | 666,02 | 660,85 | 660,85 | 0 | | 2004-11-12 | 00:00:00 | 662,36 | 665,41 | 662,36 | 664,73 | 0 | | 2004-11-15 | 00:00:00 | 665,79 | 665,79 | 663,06 | 663,06 | 0 | | 2004-11-16 | 00:00:00 | 662,44 | 665,89 | 661,72 | 665,38 | 0 | | 2004-11-17 | 00:00:00 | 667,24 | 673,36 | 667,24 | 673,06 | 0 | | 2004-11-18 | 00:00:00 | 670,76 | 681,87 | 670,76 | 681,87 | 0 | | 2004-11-19 | 00:00:00 | 679,92 | 680,64 | 655,44 | 655,44 | 0 | | 2004-11-22 | 00:00:00 | 657,45 | 664,75 | 657,45 | 662,30 | 0 | | 2004-11-23 | 00:00:00 | 660,45 | 660,45 | 652,78 | 653,97 | 0 | | 2004-11-24 | 00:00:00 | 657,83 | 658,97 | 647,86 | 648,25 | 0 | | 2004-11-25 | 00:00:00 | 637,28 | 637,28 | 630,95 | 632,44 | 0 | | 2004-11-26 | 00:00:00 | 637,74 | 637,74 | 629,67 | 633,44 | 0 | | 2004-11-29 | 00:00:00 | 637,30 | 637,41 | 629,81 | 631,87 | 0 | | 2004-11-30 | 00:00:00 | 631,50 | 633,34 | 626,38 | 627,98 | 0 | | 2004-12-01 | 00:00:00 | 624,38 | 624,38 | 611,07 | 611,07 | 0 | | 2004-12-02 | 00:00:00 | 611,77 | 611,77 | 601,71 | 604,65 | 0 | | 2004-12-03 | 00:00:00 | 605,02 | 605,02 | 595,39 | 595,39 | 0 | | 2004-12-06 | 00:00:00 | 591,58 | 596,43 | 589,20 | 596,43 | 0 | | 2004-12-07 | 00:00:00 | 599,03 | 608,85 | 599,03 | 607,55 | 0 | | 2004-12-08 | 00:00:00 | 608,07 | 608,07 | 569,17 | 574,09 | 0 | | 2004-12-09 | 00:00:00 | 574,25 | 574,87 | 546,11 | 546,11 | 0 | | 2004-12-10 | 00:00:00 | 546,72 | 555,68 | 543,78 | 545,52 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
