(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 | | 2001-10-10 | 00:00:00 | 554,61 | 567,54 | 552,46 | 567,39 | 0 | | 2001-10-11 | 00:00:00 | 567,39 | 577,63 | 567,39 | 576,97 | 0 | | 2001-10-12 | 00:00:00 | 576,97 | 576,97 | 563,44 | 573,63 | 0 | | 2001-10-15 | 00:00:00 | 573,63 | 573,63 | 566,68 | 572,77 | 0 | | 2001-10-16 | 00:00:00 | 572,77 | 579,30 | 571,73 | 577,15 | 0 | | 2001-10-17 | 00:00:00 | 577,15 | 582,15 | 565,55 | 565,80 | 0 | | 2001-10-18 | 00:00:00 | 565,80 | 566,18 | 559,23 | 561,36 | 0 | | 2001-10-19 | 00:00:00 | 561,36 | 565,18 | 555,65 | 564,10 | 0 | | 2001-10-22 | 00:00:00 | 564,10 | 572,98 | 562,63 | 572,73 | 0 | | 2001-10-23 | 00:00:00 | 572,73 | 577,37 | 568,33 | 569,86 | 0 | | 2001-10-24 | 00:00:00 | 569,86 | 572,78 | 567,47 | 570,23 | 0 | | 2001-10-25 | 00:00:00 | 570,23 | 578,28 | 560,19 | 578,28 | 0 | | 2001-10-26 | 00:00:00 | 578,28 | 583,50 | 575,32 | 580,57 | 0 | | 2001-10-29 | 00:00:00 | 580,57 | 580,57 | 566,89 | 566,89 | 0 | | 2001-10-30 | 00:00:00 | 566,89 | 566,89 | 553,52 | 557,03 | 0 | | 2001-10-31 | 00:00:00 | 557,03 | 564,89 | 555,75 | 557,29 | 0 | | 2001-11-01 | 00:00:00 | 557,29 | 570,17 | 554,12 | 569,49 | 0 | | 2001-11-02 | 00:00:00 | 569,49 | 571,99 | 565,09 | 570,69 | 0 | | 2001-11-05 | 00:00:00 | 570,69 | 580,96 | 570,69 | 578,96 | 0 | | 2001-11-06 | 00:00:00 | 578,96 | 587,79 | 575,35 | 587,46 | 0 | | 2001-11-07 | 00:00:00 | 587,45 | 591,88 | 584,74 | 586,17 | 0 | | 2001-11-08 | 00:00:00 | 586,17 | 596,24 | 585,55 | 587,06 | 0 | | 2001-11-09 | 00:00:00 | 587,06 | 589,09 | 583,07 | 587,63 | 0 | | 2001-11-12 | 00:00:00 | 587,63 | 588,57 | 576,28 | 586,90 | 0 | | 2001-11-13 | 00:00:00 | 586,90 | 598,10 | 586,90 | 598,10 | 0 | | 2001-11-14 | 00:00:00 | 598,10 | 603,11 | 595,03 | 599,60 | 0 | | 2001-11-15 | 00:00:00 | 599,60 | 602,61 | 596,57 | 600,02 | 0 | | 2001-11-16 | 00:00:00 | 600,02 | 600,74 | 593,91 | 598,24 | 0 | | 2001-11-19 | 00:00:00 | 598,24 | 605,12 | 598,24 | 605,12 | 0 | | 2001-11-20 | 00:00:00 | 605,12 | 605,45 | 599,90 | 600,18 | 0 | | 2001-11-21 | 00:00:00 | 600,18 | 600,18 | 593,72 | 597,42 | 0 | | 2001-11-23 | 00:00:00 | 597,42 | 604,79 | 596,98 | 604,45 | 0 | | 2001-11-26 | 00:00:00 | 604,45 | 608,95 | 602,56 | 608,77 | 0 | | 2001-11-27 | 00:00:00 | 608,77 | 612,04 | 600,42 | 605,05 | 0 | | 2001-11-28 | 00:00:00 | 605,05 | 605,05 | 593,62 | 593,74 | 0 | | 2001-11-29 | 00:00:00 | 593,74 | 600,10 | 592,11 | 600,08 | 0 | | 2001-11-30 | 00:00:00 | 600,08 | 601,52 | 597,74 | 599,32 | 0 | | 2001-12-03 | 00:00:00 | 599,32 | 599,32 | 592,09 | 594,13 | 0 | | 2001-12-04 | 00:00:00 | 594,13 | 602,40 | 593,93 | 602,40 | 0 | | 2001-12-05 | 00:00:00 | 601,88 | 617,80 | 601,88 | 615,84 | 0 | | 2001-12-06 | 00:00:00 | 615,84 | 617,91 | 613,13 | 614,64 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
