(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-09-17 | 00:00:00 | 1.190,10 | 1.190,10 | 1.190,10 | 1.190,10 | 0 | | 2014-09-18 | 00:00:00 | 1.187,24 | 1.187,24 | 1.187,24 | 1.187,24 | 0 | | 2014-09-19 | 00:00:00 | 1.170,25 | 1.170,25 | 1.170,25 | 1.170,25 | 0 | | 2014-09-22 | 00:00:00 | 1.151,16 | 1.151,16 | 1.151,16 | 1.151,16 | 0 | | 2014-09-23 | 00:00:00 | 1.167,25 | 1.167,25 | 1.167,25 | 1.167,25 | 0 | | 2014-09-24 | 00:00:00 | 1.189,23 | 1.189,23 | 1.189,23 | 1.189,23 | 0 | | 2014-09-25 | 00:00:00 | 1.175,59 | 1.175,59 | 1.175,59 | 1.175,59 | 0 | | 2014-09-26 | 00:00:00 | 1.156,15 | 1.156,15 | 1.156,15 | 1.156,15 | 0 | | 2014-09-29 | 00:00:00 | 1.126,21 | 1.126,21 | 1.126,21 | 1.126,21 | 0 | | 2014-09-30 | 00:00:00 | 1.123,72 | 1.123,72 | 1.123,72 | 1.123,72 | 0 | | 2014-10-01 | 00:00:00 | 1.113,42 | 1.113,42 | 1.113,42 | 1.113,42 | 0 | | 2014-10-02 | 00:00:00 | 1.095,11 | 1.095,11 | 1.095,11 | 1.095,11 | 0 | | 2014-10-03 | 00:00:00 | 1.092,12 | 1.092,12 | 1.092,12 | 1.092,12 | 0 | | 2014-10-06 | 00:00:00 | 1.120,20 | 1.120,20 | 1.120,20 | 1.120,20 | 0 | | 2014-10-07 | 00:00:00 | 1.106,80 | 1.106,80 | 1.106,80 | 1.106,80 | 0 | | 2014-10-08 | 00:00:00 | 1.082,59 | 1.082,59 | 1.082,59 | 1.082,59 | 0 | | 2014-10-09 | 00:00:00 | 1.088,80 | 1.088,80 | 1.088,80 | 1.088,80 | 0 | | 2014-10-10 | 00:00:00 | 1.064,29 | 1.064,29 | 1.064,29 | 1.064,29 | 0 | | 2014-10-13 | 00:00:00 | 1.076,58 | 1.076,58 | 1.076,58 | 1.076,58 | 0 | | 2014-10-14 | 00:00:00 | 1.075,45 | 1.075,45 | 1.075,45 | 1.075,45 | 0 | | 2014-10-15 | 00:00:00 | 1.067,05 | 1.067,05 | 1.067,05 | 1.067,05 | 0 | | 2014-10-16 | 00:00:00 | 1.045,23 | 1.045,23 | 1.045,23 | 1.045,23 | 0 | | 2014-10-17 | 00:00:00 | 1.072,94 | 1.072,94 | 1.072,94 | 1.072,94 | 0 | | 2014-10-20 | 00:00:00 | 1.056,71 | 1.056,71 | 1.056,71 | 1.056,71 | 0 | | 2014-10-21 | 00:00:00 | 1.063,86 | 1.063,86 | 1.063,86 | 1.063,86 | 0 | | 2014-10-22 | 00:00:00 | 1.047,47 | 1.047,47 | 1.047,47 | 1.047,47 | 0 | | 2014-10-23 | 00:00:00 | 1.035,91 | 1.035,91 | 1.035,91 | 1.035,91 | 0 | | 2014-10-24 | 00:00:00 | 1.036,68 | 1.036,68 | 1.036,68 | 1.036,68 | 0 | | 2014-10-27 | 00:00:00 | 1.039,50 | 1.039,50 | 1.039,50 | 1.039,50 | 0 | | 2014-10-28 | 00:00:00 | 1.049,58 | 1.049,58 | 1.049,58 | 1.049,58 | 0 | | 2014-10-29 | 00:00:00 | 1.059,62 | 1.059,62 | 1.059,62 | 1.059,62 | 0 | | 2014-10-30 | 00:00:00 | 1.098,68 | 1.098,68 | 1.098,68 | 1.098,68 | 0 | | 2014-10-31 | 00:00:00 | 1.091,44 | 1.091,44 | 1.091,44 | 1.091,44 | 0 | | 2014-11-03 | 00:00:00 | 1.078,33 | 1.078,33 | 1.078,33 | 1.078,33 | 0 | | 2014-12-05 | 00:00:00 | 908,75 | 908,75 | 908,75 | 908,75 | 0 | | 2014-12-08 | 00:00:00 | 870,37 | 870,37 | 870,37 | 870,37 | 0 | | 2014-12-09 | 00:00:00 | 857,51 | 857,51 | 857,51 | 857,51 | 0 | | 2014-12-10 | 00:00:00 | 855,05 | 855,05 | 855,05 | 855,05 | 0 | | 2014-12-11 | 00:00:00 | 824,01 | 824,01 | 824,01 | 824,01 | 0 | | 2014-12-12 | 00:00:00 | 799,18 | 799,18 | 799,18 | 799,18 | 0 | | 2014-12-15 | 00:00:00 | 718,32 | 718,32 | 718,32 | 718,32 | 0 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
