(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 | | 2005-11-14 | 00:00:00 | 969,86 | 988,97 | 969,86 | 988,97 | 0 | | 2005-11-15 | 00:00:00 | 989,27 | 997,79 | 989,15 | 991,22 | 0 | | 2005-11-16 | 00:00:00 | 991,08 | 991,70 | 983,66 | 989,72 | 0 | | 2005-11-17 | 00:00:00 | 990,50 | 1.017,43 | 990,50 | 1.014,37 | 0 | | 2005-11-21 | 00:00:00 | 1.014,20 | 1.029,30 | 1.014,20 | 1.020,98 | 0 | | 2005-11-22 | 00:00:00 | 1.021,69 | 1.025,89 | 1.012,61 | 1.014,76 | 0 | | 2005-11-23 | 00:00:00 | 1.015,54 | 1.019,46 | 1.015,54 | 1.017,15 | 0 | | 2005-11-25 | 00:00:00 | 1.029,75 | 1.034,52 | 1.026,30 | 1.034,52 | 0 | | 2005-11-28 | 00:00:00 | 1.035,39 | 1.048,81 | 1.035,39 | 1.039,80 | 0 | | 2005-11-30 | 00:00:00 | 1.034,85 | 1.039,04 | 1.030,22 | 1.037,26 | 0 | | 2005-12-01 | 00:00:00 | 1.038,40 | 1.059,28 | 1.038,40 | 1.058,93 | 0 | | 2005-12-02 | 00:00:00 | 1.060,07 | 1.079,89 | 1.060,07 | 1.073,16 | 0 | | 2005-12-05 | 00:00:00 | 1.073,31 | 1.084,36 | 1.073,31 | 1.076,02 | 0 | | 2005-12-06 | 00:00:00 | 1.076,70 | 1.077,75 | 1.069,72 | 1.072,34 | 0 | | 2005-12-07 | 00:00:00 | 1.072,18 | 1.085,06 | 1.072,17 | 1.083,18 | 0 | | 2005-12-08 | 00:00:00 | 1.082,13 | 1.082,13 | 1.068,61 | 1.079,48 | 0 | | 2005-12-09 | 00:00:00 | 1.080,75 | 1.086,98 | 1.079,76 | 1.082,40 | 0 | | 2005-12-12 | 00:00:00 | 1.082,53 | 1.095,75 | 1.082,53 | 1.095,75 | 0 | | 2005-12-14 | 00:00:00 | 1.093,97 | 1.106,28 | 1.092,22 | 1.105,67 | 0 | | 2005-12-15 | 00:00:00 | 1.103,49 | 1.108,51 | 1.100,61 | 1.101,12 | 0 | | 2005-12-16 | 00:00:00 | 1.100,76 | 1.101,61 | 1.098,30 | 1.099,36 | 0 | | 2005-12-19 | 00:00:00 | 1.098,29 | 1.103,99 | 1.097,66 | 1.103,84 | 0 | | 2005-12-20 | 00:00:00 | 1.101,84 | 1.101,84 | 1.098,45 | 1.100,78 | 0 | | 2005-12-21 | 00:00:00 | 1.100,91 | 1.105,37 | 1.100,32 | 1.105,27 | 0 | | 2005-12-22 | 00:00:00 | 1.105,68 | 1.129,02 | 1.105,68 | 1.128,51 | 0 | | 2005-12-30 | 00:00:00 | 1.121,86 | 1.125,95 | 1.121,84 | 1.125,60 | 0 | | 2006-01-10 | 00:00:00 | 1.128,20 | 1.192,90 | 1.128,20 | 1.190,34 | 0 | | 2006-01-11 | 00:00:00 | 1.190,04 | 1.216,92 | 1.188,86 | 1.216,66 | 0 | | 2006-01-12 | 00:00:00 | 1.216,96 | 1.261,42 | 1.216,96 | 1.255,92 | 0 | | 2006-01-13 | 00:00:00 | 1.255,65 | 1.261,57 | 1.234,10 | 1.239,76 | 0 | | 2006-01-16 | 00:00:00 | 1.240,05 | 1.277,26 | 1.240,05 | 1.276,90 | 0 | | 2006-01-18 | 00:00:00 | 1.252,91 | 1.252,91 | 1.219,79 | 1.235,01 | 0 | | 2006-01-20 | 00:00:00 | 1.278,93 | 1.305,96 | 1.278,93 | 1.304,53 | 0 | | 2006-01-23 | 00:00:00 | 1.304,28 | 1.305,82 | 1.287,71 | 1.295,39 | 0 | | 2006-01-24 | 00:00:00 | 1.296,20 | 1.308,05 | 1.296,20 | 1.307,05 | 0 | | 2006-01-25 | 00:00:00 | 1.307,05 | 1.325,82 | 1.307,05 | 1.324,65 | 0 | | 2006-01-30 | 00:00:00 | 1.374,00 | 1.376,43 | 1.331,59 | 1.332,27 | 0 | | 2006-01-31 | 00:00:00 | 1.334,04 | 1.346,46 | 1.314,75 | 1.315,96 | 0 | | 2006-02-01 | 00:00:00 | 1.316,01 | 1.340,02 | 1.308,95 | 1.339,57 | 0 | | 2006-02-02 | 00:00:00 | 1.339,79 | 1.342,18 | 1.333,35 | 1.334,85 | 0 | | 2006-02-03 | 00:00:00 | 1.334,13 | 1.334,13 | 1.307,88 | 1.308,13 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
