(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-01 | 00:00:00 | 706,47 | 717,87 | 706,22 | 717,87 | 0 | | 2005-07-04 | 00:00:00 | 717,60 | 723,78 | 717,60 | 720,51 | 0 | | 2005-07-05 | 00:00:00 | 719,93 | 723,12 | 717,85 | 719,21 | 0 | | 2005-07-06 | 00:00:00 | 722,46 | 742,17 | 722,46 | 740,25 | 0 | | 2005-07-07 | 00:00:00 | 741,09 | 744,39 | 725,94 | 737,35 | 0 | | 2005-07-08 | 00:00:00 | 737,37 | 749,43 | 737,37 | 749,06 | 0 | | 2005-07-11 | 00:00:00 | 749,02 | 754,35 | 749,02 | 750,96 | 0 | | 2005-07-12 | 00:00:00 | 750,47 | 751,78 | 748,54 | 751,78 | 0 | | 2005-07-13 | 00:00:00 | 751,37 | 759,72 | 751,37 | 758,06 | 0 | | 2005-07-14 | 00:00:00 | 758,58 | 759,41 | 754,11 | 755,29 | 0 | | 2005-07-15 | 00:00:00 | 753,82 | 753,82 | 745,63 | 746,17 | 0 | | 2005-07-18 | 00:00:00 | 746,05 | 747,13 | 743,01 | 743,01 | 0 | | 2005-07-20 | 00:00:00 | 745,61 | 757,92 | 745,61 | 757,83 | 0 | | 2005-07-21 | 00:00:00 | 758,50 | 762,56 | 755,58 | 756,84 | 0 | | 2005-07-22 | 00:00:00 | 756,97 | 770,17 | 756,59 | 770,10 | 0 | | 2005-07-25 | 00:00:00 | 770,24 | 779,71 | 770,24 | 779,19 | 0 | | 2005-07-26 | 00:00:00 | 778,78 | 778,78 | 766,74 | 768,13 | 0 | | 2005-07-27 | 00:00:00 | 768,19 | 771,82 | 767,80 | 770,57 | 0 | | 2005-07-28 | 00:00:00 | 770,63 | 779,37 | 770,63 | 779,18 | 0 | | 2005-08-01 | 00:00:00 | 778,90 | 782,59 | 775,58 | 782,40 | 0 | | 2005-08-03 | 00:00:00 | 790,69 | 794,02 | 780,86 | 780,94 | 0 | | 2005-08-04 | 00:00:00 | 781,08 | 794,02 | 779,34 | 794,02 | 0 | | 2005-08-05 | 00:00:00 | 794,27 | 803,24 | 794,27 | 803,22 | 0 | | 2005-08-08 | 00:00:00 | 803,06 | 810,30 | 802,46 | 810,00 | 0 | | 2005-08-09 | 00:00:00 | 811,25 | 814,96 | 810,20 | 813,19 | 0 | | 2005-08-10 | 00:00:00 | 813,22 | 818,49 | 813,22 | 815,13 | 0 | | 2005-08-11 | 00:00:00 | 815,14 | 817,22 | 805,13 | 805,13 | 0 | | 2005-08-12 | 00:00:00 | 805,12 | 806,35 | 798,62 | 805,70 | 0 | | 2005-08-15 | 00:00:00 | 805,63 | 812,30 | 805,26 | 812,30 | 0 | | 2005-08-16 | 00:00:00 | 812,77 | 836,28 | 812,77 | 836,25 | 0 | | 2005-08-17 | 00:00:00 | 836,31 | 847,51 | 833,08 | 846,54 | 0 | | 2005-08-18 | 00:00:00 | 845,86 | 848,08 | 834,61 | 840,44 | 0 | | 2005-08-19 | 00:00:00 | 840,00 | 852,98 | 838,72 | 852,70 | 0 | | 2005-08-22 | 00:00:00 | 852,73 | 862,60 | 852,73 | 858,49 | 0 | | 2005-08-24 | 00:00:00 | 861,38 | 864,68 | 858,73 | 863,53 | 0 | | 2005-08-25 | 00:00:00 | 863,67 | 865,41 | 860,84 | 864,95 | 0 | | 2005-08-26 | 00:00:00 | 865,28 | 873,04 | 865,28 | 873,01 | 0 | | 2005-08-29 | 00:00:00 | 873,07 | 876,47 | 872,13 | 876,05 | 0 | | 2005-08-31 | 00:00:00 | 880,87 | 882,40 | 869,86 | 882,03 | 0 | | 2005-09-01 | 00:00:00 | 882,20 | 899,47 | 882,20 | 894,57 | 0 | | 2005-09-06 | 00:00:00 | 909,76 | 909,76 | 882,58 | 882,58 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
