(Login BolsaPT & Canal Forex) |
|
 RUSSELL 1000 INDE - [Ticker: ^RUI] |     | | Última Trade | 1.430,088 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +2,688 (+0,188%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 1.428,280 | PER | 0,00% | | Máximo | 1.434,780 | Pagamento Dividendo | | | Mínimo | 1.426,780 | Data Ex-Dividendo | | | Fecho Anterior | 1.427,430 | 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 ^RUI de 2000-01-01 a 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-12 | 00:00:00 | 662,45 | 665,50 | 651,87 | 662,74 | 0 | | 2001-06-13 | 00:00:00 | 662,74 | 665,12 | 655,22 | 655,25 | 0 | | 2001-06-14 | 00:00:00 | 655,25 | 655,25 | 642,65 | 643,14 | 0 | | 2001-06-15 | 00:00:00 | 643,14 | 644,06 | 634,25 | 640,39 | 0 | | 2001-06-18 | 00:00:00 | 639,76 | 644,19 | 637,20 | 637,23 | 0 | | 2001-06-19 | 00:00:00 | 637,23 | 646,73 | 636,45 | 638,98 | 0 | | 2001-06-20 | 00:00:00 | 638,98 | 646,24 | 637,55 | 645,38 | 0 | | 2001-06-21 | 00:00:00 | 645,38 | 653,84 | 643,49 | 652,27 | 0 | | 2001-06-22 | 00:00:00 | 652,27 | 652,53 | 643,91 | 646,07 | 0 | | 2001-06-25 | 00:00:00 | 646,07 | 649,18 | 639,75 | 642,40 | 0 | | 2001-06-26 | 00:00:00 | 642,40 | 643,45 | 635,21 | 641,31 | 0 | | 2001-06-27 | 00:00:00 | 641,31 | 643,30 | 636,64 | 638,78 | 0 | | 2001-06-28 | 00:00:00 | 638,78 | 651,56 | 638,78 | 647,21 | 0 | | 2001-06-29 | 00:00:00 | 647,21 | 653,35 | 644,71 | 646,64 | 0 | | 2001-07-02 | 00:00:00 | 646,93 | 654,42 | 646,49 | 652,85 | 0 | | 2001-07-03 | 00:00:00 | 652,77 | 652,77 | 649,02 | 651,49 | 0 | | 2001-07-05 | 00:00:00 | 651,49 | 651,49 | 643,27 | 643,31 | 0 | | 2001-07-06 | 00:00:00 | 643,31 | 643,31 | 627,12 | 628,20 | 0 | | 2001-07-09 | 00:00:00 | 628,20 | 633,45 | 627,92 | 631,98 | 0 | | 2001-07-10 | 00:00:00 | 631,98 | 634,43 | 622,06 | 622,77 | 0 | | 2001-07-11 | 00:00:00 | 622,77 | 624,12 | 615,47 | 621,65 | 0 | | 2001-07-12 | 00:00:00 | 621,65 | 637,43 | 621,65 | 636,43 | 0 | | 2001-07-13 | 00:00:00 | 636,43 | 641,71 | 634,11 | 640,17 | 0 | | 2001-07-16 | 00:00:00 | 640,24 | 642,29 | 631,73 | 632,86 | 0 | | 2001-07-17 | 00:00:00 | 632,86 | 639,87 | 629,60 | 639,39 | 0 | | 2001-07-18 | 00:00:00 | 639,39 | 639,39 | 631,22 | 635,62 | 0 | | 2001-07-19 | 00:00:00 | 635,62 | 644,82 | 634,26 | 638,92 | 0 | | 2001-07-20 | 00:00:00 | 638,92 | 639,39 | 634,96 | 636,86 | 0 | | 2001-07-23 | 00:00:00 | 636,86 | 639,49 | 626,59 | 626,91 | 0 | | 2001-07-24 | 00:00:00 | 626,91 | 626,91 | 613,17 | 616,29 | 0 | | 2001-07-25 | 00:00:00 | 616,29 | 625,33 | 615,94 | 625,29 | 0 | | 2001-07-26 | 00:00:00 | 625,29 | 633,19 | 621,70 | 632,63 | 0 | | 2001-07-27 | 00:00:00 | 632,63 | 636,30 | 629,36 | 634,44 | 0 | | 2001-07-30 | 00:00:00 | 634,44 | 636,01 | 631,70 | 633,88 | 0 | | 2001-07-31 | 00:00:00 | 633,88 | 643,35 | 633,88 | 637,43 | 0 | | 2001-08-01 | 00:00:00 | 637,43 | 643,85 | 637,43 | 640,37 | 0 | | 2001-08-02 | 00:00:00 | 640,37 | 646,00 | 639,93 | 642,90 | 0 | | 2001-08-03 | 00:00:00 | 642,90 | 642,90 | 635,22 | 639,86 | 0 | | 2001-08-06 | 00:00:00 | 639,86 | 639,86 | 631,09 | 632,49 | 0 | | 2001-08-07 | 00:00:00 | 632,49 | 635,90 | 629,87 | 634,28 | 0 | | 2001-08-08 | 00:00:00 | 634,28 | 635,44 | 622,09 | 623,29 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
