(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 | | 2001-08-08 | 00:00:00 | 634,28 | 635,44 | 622,09 | 623,29 | 0 | | 2001-08-09 | 00:00:00 | 623,29 | 623,53 | 618,19 | 622,91 | 0 | | 2001-08-10 | 00:00:00 | 622,91 | 628,00 | 615,88 | 626,37 | 0 | | 2001-08-13 | 00:00:00 | 626,37 | 628,87 | 624,13 | 627,60 | 0 | | 2001-08-14 | 00:00:00 | 627,60 | 631,48 | 624,12 | 625,34 | 0 | | 2001-08-15 | 00:00:00 | 625,34 | 627,54 | 620,30 | 620,49 | 0 | | 2001-08-16 | 00:00:00 | 620,49 | 621,86 | 613,68 | 621,82 | 0 | | 2001-08-17 | 00:00:00 | 621,82 | 621,82 | 608,72 | 611,65 | 0 | | 2001-08-20 | 00:00:00 | 611,65 | 616,18 | 610,95 | 616,18 | 0 | | 2001-08-21 | 00:00:00 | 616,18 | 620,86 | 608,73 | 609,05 | 0 | | 2001-08-22 | 00:00:00 | 609,05 | 614,87 | 606,74 | 613,37 | 0 | | 2001-08-23 | 00:00:00 | 613,37 | 615,87 | 611,24 | 611,87 | 0 | | 2001-08-24 | 00:00:00 | 611,87 | 623,41 | 611,87 | 623,26 | 0 | | 2001-08-27 | 00:00:00 | 623,26 | 624,57 | 619,85 | 620,62 | 0 | | 2001-08-28 | 00:00:00 | 620,62 | 620,92 | 611,27 | 611,48 | 0 | | 2001-08-29 | 00:00:00 | 611,48 | 614,34 | 604,13 | 604,95 | 0 | | 2001-08-30 | 00:00:00 | 604,95 | 606,42 | 592,78 | 595,06 | 0 | | 2001-08-31 | 00:00:00 | 595,06 | 601,57 | 593,65 | 597,67 | 0 | | 2001-09-04 | 00:00:00 | 597,67 | 609,04 | 595,59 | 597,52 | 0 | | 2001-09-05 | 00:00:00 | 597,52 | 598,81 | 587,85 | 596,10 | 0 | | 2001-09-06 | 00:00:00 | 596,10 | 596,10 | 582,80 | 583,18 | 0 | | 2001-09-07 | 00:00:00 | 583,18 | 583,18 | 570,41 | 572,54 | 0 | | 2001-09-10 | 00:00:00 | 572,54 | 577,98 | 566,29 | 575,57 | 0 | | 2001-09-17 | 00:00:00 | 575,57 | 575,57 | 546,41 | 547,04 | 0 | | 2001-09-18 | 00:00:00 | 547,04 | 550,30 | 541,29 | 543,04 | 0 | | 2001-09-19 | 00:00:00 | 543,01 | 546,22 | 517,60 | 534,26 | 0 | | 2001-09-20 | 00:00:00 | 534,26 | 534,26 | 517,82 | 517,85 | 0 | | 2001-09-21 | 00:00:00 | 517,85 | 517,85 | 497,21 | 507,98 | 0 | | 2001-09-24 | 00:00:00 | 507,98 | 529,75 | 507,98 | 527,29 | 0 | | 2001-09-25 | 00:00:00 | 527,29 | 534,17 | 524,50 | 531,59 | 0 | | 2001-09-26 | 00:00:00 | 531,59 | 535,41 | 526,24 | 528,38 | 0 | | 2001-09-27 | 00:00:00 | 528,38 | 534,68 | 523,63 | 534,59 | 0 | | 2001-09-28 | 00:00:00 | 534,59 | 546,46 | 534,59 | 546,46 | 0 | | 2001-10-01 | 00:00:00 | 546,46 | 546,46 | 538,97 | 544,84 | 0 | | 2001-10-02 | 00:00:00 | 544,84 | 551,13 | 542,82 | 551,13 | 0 | | 2001-10-03 | 00:00:00 | 551,13 | 564,32 | 546,22 | 562,75 | 0 | | 2001-10-04 | 00:00:00 | 562,75 | 569,22 | 560,70 | 561,66 | 0 | | 2001-10-05 | 00:00:00 | 561,66 | 562,29 | 552,81 | 561,82 | 0 | | 2001-10-08 | 00:00:00 | 561,82 | 561,82 | 554,71 | 557,39 | 0 | | 2001-10-09 | 00:00:00 | 557,39 | 557,92 | 553,14 | 554,61 | 0 | | 2001-10-10 | 00:00:00 | 554,61 | 567,54 | 552,46 | 567,39 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
