(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 | | 2002-04-05 | 00:00:00 | 596,05 | 599,77 | 592,68 | 594,26 | 0 | | 2002-04-08 | 00:00:00 | 594,26 | 595,76 | 588,37 | 595,76 | 0 | | 2002-04-09 | 00:00:00 | 595,76 | 597,50 | 591,28 | 591,71 | 0 | | 2002-04-10 | 00:00:00 | 591,71 | 599,11 | 591,71 | 598,52 | 0 | | 2002-04-11 | 00:00:00 | 598,52 | 598,52 | 584,16 | 584,66 | 0 | | 2002-04-12 | 00:00:00 | 584,66 | 589,35 | 584,22 | 588,69 | 0 | | 2002-04-15 | 00:00:00 | 588,69 | 590,73 | 582,83 | 584,55 | 0 | | 2002-04-16 | 00:00:00 | 584,55 | 598,51 | 584,55 | 598,05 | 0 | | 2002-04-17 | 00:00:00 | 598,05 | 600,53 | 595,56 | 596,80 | 0 | | 2002-04-18 | 00:00:00 | 596,80 | 599,03 | 588,34 | 596,14 | 0 | | 2002-04-19 | 00:00:00 | 596,14 | 598,44 | 595,12 | 596,40 | 0 | | 2002-04-22 | 00:00:00 | 596,40 | 596,40 | 586,10 | 587,25 | 0 | | 2002-04-23 | 00:00:00 | 587,25 | 589,03 | 582,83 | 583,78 | 0 | | 2002-04-24 | 00:00:00 | 583,78 | 588,01 | 579,62 | 579,95 | 0 | | 2002-04-25 | 00:00:00 | 579,95 | 580,80 | 575,86 | 579,38 | 0 | | 2002-04-26 | 00:00:00 | 579,38 | 582,08 | 571,32 | 571,32 | 0 | | 2002-04-29 | 00:00:00 | 571,32 | 572,84 | 564,63 | 565,67 | 0 | | 2002-04-30 | 00:00:00 | 565,67 | 574,77 | 564,77 | 572,04 | 0 | | 2002-05-01 | 00:00:00 | 572,04 | 577,77 | 565,88 | 576,63 | 0 | | 2002-05-02 | 00:00:00 | 576,63 | 579,09 | 572,75 | 575,25 | 0 | | 2002-05-03 | 00:00:00 | 575,25 | 575,25 | 566,87 | 569,30 | 0 | | 2002-05-06 | 00:00:00 | 569,30 | 570,84 | 558,70 | 558,71 | 0 | | 2002-05-07 | 00:00:00 | 558,71 | 561,81 | 556,51 | 556,81 | 0 | | 2002-05-08 | 00:00:00 | 556,81 | 577,68 | 556,81 | 577,64 | 0 | | 2002-05-09 | 00:00:00 | 577,64 | 577,64 | 568,94 | 569,31 | 0 | | 2002-05-10 | 00:00:00 | 569,31 | 570,56 | 559,44 | 560,04 | 0 | | 2002-05-13 | 00:00:00 | 560,04 | 570,05 | 559,41 | 569,99 | 0 | | 2002-05-14 | 00:00:00 | 569,99 | 582,57 | 569,99 | 582,38 | 0 | | 2002-05-15 | 00:00:00 | 582,38 | 586,05 | 577,96 | 579,36 | 0 | | 2002-05-16 | 00:00:00 | 579,36 | 582,68 | 577,97 | 582,17 | 0 | | 2002-05-17 | 00:00:00 | 582,17 | 586,62 | 581,54 | 586,62 | 0 | | 2002-05-20 | 00:00:00 | 586,62 | 586,62 | 578,34 | 578,97 | 0 | | 2002-05-21 | 00:00:00 | 578,97 | 582,95 | 572,18 | 572,61 | 0 | | 2002-05-22 | 00:00:00 | 572,61 | 575,41 | 570,03 | 575,41 | 0 | | 2002-05-23 | 00:00:00 | 575,41 | 581,45 | 572,69 | 581,45 | 0 | | 2002-05-24 | 00:00:00 | 581,45 | 581,45 | 573,87 | 574,63 | 0 | | 2002-05-28 | 00:00:00 | 574,63 | 575,86 | 567,68 | 570,12 | 0 | | 2002-05-29 | 00:00:00 | 570,12 | 570,14 | 566,49 | 566,50 | 0 | | 2002-05-30 | 00:00:00 | 566,50 | 567,31 | 559,49 | 565,00 | 0 | | 2002-05-31 | 00:00:00 | 565,00 | 572,70 | 565,00 | 566,18 | 0 | | 2002-06-03 | 00:00:00 | 566,18 | 568,23 | 552,20 | 552,61 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
