(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 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-07-29 | 00:00:00 | 1.985,18 | 1.988,91 | 1.949,81 | 1.965,02 | 0 | | 2011-08-01 | 00:00:00 | 1.965,26 | 2.011,62 | 1.965,26 | 1.985,78 | 0 | | 2011-08-02 | 00:00:00 | 1.985,70 | 1.985,70 | 1.953,76 | 1.968,14 | 0 | | 2011-08-03 | 00:00:00 | 1.965,24 | 1.965,24 | 1.897,73 | 1.901,73 | 0 | | 2011-08-04 | 00:00:00 | 1.901,73 | 1.919,67 | 1.853,73 | 1.855,69 | 0 | | 2011-08-05 | 00:00:00 | 1.855,69 | 1.859,49 | 1.769,83 | 1.798,75 | 0 | | 2011-08-08 | 00:00:00 | 1.798,75 | 1.806,22 | 1.650,79 | 1.657,77 | 0 | | 2011-08-09 | 00:00:00 | 1.657,77 | 1.661,82 | 1.510,72 | 1.610,22 | 0 | | 2011-08-10 | 00:00:00 | 1.610,22 | 1.653,03 | 1.527,69 | 1.537,57 | 0 | | 2011-08-11 | 00:00:00 | 1.537,57 | 1.589,38 | 1.463,38 | 1.544,83 | 0 | | 2011-08-12 | 00:00:00 | 1.544,83 | 1.612,41 | 1.528,34 | 1.594,68 | 0 | | 2011-08-15 | 00:00:00 | 1.594,68 | 1.656,59 | 1.590,23 | 1.655,03 | 0 | | 2011-08-16 | 00:00:00 | 1.655,03 | 1.658,37 | 1.606,05 | 1.632,31 | 0 | | 2011-08-17 | 00:00:00 | 1.633,58 | 1.673,42 | 1.613,81 | 1.663,86 | 0 | | 2011-08-18 | 00:00:00 | 1.663,86 | 1.663,86 | 1.567,41 | 1.584,20 | 0 | | 2011-08-19 | 00:00:00 | 1.587,49 | 1.587,63 | 1.517,93 | 1.575,33 | 0 | | 2011-08-22 | 00:00:00 | 1.575,33 | 1.593,21 | 1.529,74 | 1.578,45 | 0 | | 2011-08-23 | 00:00:00 | 1.576,20 | 1.611,31 | 1.558,30 | 1.578,91 | 0 | | 2011-08-24 | 00:00:00 | 1.578,91 | 1.609,51 | 1.570,75 | 1.601,03 | 0 | | 2011-08-25 | 00:00:00 | 1.596,12 | 1.622,21 | 1.583,32 | 1.583,97 | 0 | | 2011-08-26 | 00:00:00 | 1.583,44 | 1.598,08 | 1.572,69 | 1.596,17 | 0 | | 2011-08-29 | 00:00:00 | 1.596,17 | 1.668,24 | 1.596,17 | 1.667,66 | 0 | | 2011-08-30 | 00:00:00 | 1.667,66 | 1.677,60 | 1.648,08 | 1.662,35 | 0 | | 2011-08-31 | 00:00:00 | 1.662,35 | 1.704,68 | 1.662,26 | 1.702,28 | 0 | | 2011-09-01 | 00:00:00 | 1.702,28 | 1.703,86 | 1.666,26 | 1.703,86 | 0 | | 2011-09-02 | 00:00:00 | 1.701,72 | 1.702,80 | 1.653,93 | 1.657,25 | 0 | | 2011-09-05 | 00:00:00 | 1.657,25 | 1.661,42 | 1.610,61 | 1.617,01 | 0 | | 2011-09-06 | 00:00:00 | 1.616,18 | 1.633,05 | 1.603,08 | 1.618,63 | 0 | | 2011-09-07 | 00:00:00 | 1.618,63 | 1.673,29 | 1.618,21 | 1.669,75 | 0 | | 2011-09-08 | 00:00:00 | 1.669,73 | 1.680,45 | 1.655,80 | 1.675,14 | 0 | | 2011-09-09 | 00:00:00 | 1.675,14 | 1.678,30 | 1.622,93 | 1.625,29 | 0 | | 2011-09-12 | 00:00:00 | 1.625,28 | 1.625,60 | 1.545,37 | 1.566,64 | 0 | | 2011-09-13 | 00:00:00 | 1.566,64 | 1.586,78 | 1.549,75 | 1.572,00 | 0 | | 2011-09-14 | 00:00:00 | 1.572,00 | 1.587,76 | 1.553,71 | 1.570,38 | 0 | | 2011-09-15 | 00:00:00 | 1.570,38 | 1.621,74 | 1.570,22 | 1.603,39 | 0 | | 2011-09-16 | 00:00:00 | 1.603,39 | 1.606,72 | 1.567,23 | 1.574,94 | 0 | | 2011-09-19 | 00:00:00 | 1.574,94 | 1.584,45 | 1.525,67 | 1.526,01 | 0 | | 2011-09-20 | 00:00:00 | 1.526,01 | 1.546,64 | 1.518,85 | 1.535,62 | 0 | | 2011-09-21 | 00:00:00 | 1.535,62 | 1.538,44 | 1.516,54 | 1.518,64 | 0 | | 2011-09-22 | 00:00:00 | 1.518,64 | 1.529,41 | 1.386,44 | 1.387,86 | 0 | | 2011-09-23 | 00:00:00 | 1.387,86 | 1.387,86 | 1.289,34 | 1.315,95 | 0 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
