(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-10 | 00:00:00 | 546,72 | 555,68 | 543,78 | 545,52 | 0 | | 2004-12-14 | 00:00:00 | 552,50 | 563,55 | 551,73 | 563,55 | 0 | | 2004-12-15 | 00:00:00 | 564,80 | 572,25 | 561,75 | 572,25 | 0 | | 2004-12-16 | 00:00:00 | 571,09 | 572,01 | 567,37 | 567,37 | 0 | | 2004-12-17 | 00:00:00 | 564,18 | 565,46 | 554,47 | 555,88 | 0 | | 2004-12-20 | 00:00:00 | 552,67 | 552,67 | 545,28 | 549,02 | 0 | | 2004-12-21 | 00:00:00 | 563,26 | 588,31 | 563,26 | 585,86 | 0 | | 2004-12-22 | 00:00:00 | 583,81 | 584,18 | 579,84 | 582,94 | 0 | | 2004-12-23 | 00:00:00 | 585,83 | 596,91 | 585,83 | 595,46 | 0 | | 2004-12-24 | 00:00:00 | 596,33 | 597,98 | 596,23 | 597,17 | 0 | | 2004-12-27 | 00:00:00 | 602,86 | 605,78 | 602,51 | 605,78 | 0 | | 2004-12-28 | 00:00:00 | 607,60 | 607,60 | 600,13 | 600,13 | 0 | | 2004-12-29 | 00:00:00 | 597,28 | 598,55 | 594,66 | 598,55 | 0 | | 2004-12-31 | 00:00:00 | 609,31 | 614,11 | 609,31 | 614,11 | 0 | | 2005-01-11 | 00:00:00 | 614,00 | 614,06 | 604,63 | 607,57 | 0 | | 2005-01-12 | 00:00:00 | 607,55 | 609,33 | 604,91 | 605,46 | 0 | | 2005-01-13 | 00:00:00 | 605,72 | 608,11 | 605,21 | 605,21 | 0 | | 2005-01-14 | 00:00:00 | 605,19 | 611,76 | 604,95 | 611,74 | 0 | | 2005-01-17 | 00:00:00 | 611,86 | 614,20 | 611,77 | 613,62 | 0 | | 2005-01-18 | 00:00:00 | 612,97 | 612,97 | 600,57 | 601,76 | 0 | | 2005-01-19 | 00:00:00 | 601,47 | 601,47 | 598,89 | 599,52 | 0 | | 2005-01-20 | 00:00:00 | 598,55 | 598,68 | 590,85 | 591,67 | 0 | | 2005-01-21 | 00:00:00 | 591,27 | 593,28 | 590,62 | 593,22 | 0 | | 2005-01-24 | 00:00:00 | 593,34 | 600,15 | 593,34 | 599,71 | 0 | | 2005-01-25 | 00:00:00 | 600,60 | 608,71 | 600,60 | 607,14 | 0 | | 2005-01-26 | 00:00:00 | 607,06 | 608,29 | 601,81 | 605,31 | 0 | | 2005-01-27 | 00:00:00 | 605,42 | 612,24 | 605,42 | 612,24 | 0 | | 2005-01-28 | 00:00:00 | 610,63 | 625,15 | 609,79 | 625,15 | 0 | | 2005-01-31 | 00:00:00 | 625,05 | 640,41 | 625,01 | 637,21 | 0 | | 2005-02-01 | 00:00:00 | 637,20 | 640,32 | 634,74 | 640,32 | 0 | | 2005-02-02 | 00:00:00 | 640,33 | 652,46 | 640,33 | 650,98 | 0 | | 2005-02-03 | 00:00:00 | 651,17 | 655,84 | 649,72 | 654,84 | 0 | | 2005-02-04 | 00:00:00 | 655,44 | 655,44 | 651,75 | 654,63 | 0 | | 2005-02-07 | 00:00:00 | 654,66 | 661,10 | 654,65 | 656,59 | 0 | | 2005-02-08 | 00:00:00 | 656,27 | 656,27 | 652,80 | 654,96 | 0 | | 2005-02-09 | 00:00:00 | 654,95 | 658,10 | 654,54 | 656,59 | 0 | | 2005-02-10 | 00:00:00 | 656,39 | 656,39 | 649,28 | 654,60 | 0 | | 2005-02-11 | 00:00:00 | 654,22 | 655,05 | 651,04 | 655,04 | 0 | | 2005-02-14 | 00:00:00 | 655,39 | 657,92 | 653,47 | 653,65 | 0 | | 2005-02-15 | 00:00:00 | 653,71 | 659,36 | 653,06 | 658,66 | 0 | | 2005-02-16 | 00:00:00 | 658,72 | 664,21 | 658,72 | 661,99 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
