(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 2024-04-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-06-03 | 00:00:00 | 566,18 | 568,23 | 552,20 | 552,61 | 0 | | 2002-06-04 | 00:00:00 | 552,61 | 555,01 | 546,92 | 552,21 | 0 | | 2002-06-05 | 00:00:00 | 552,21 | 556,82 | 551,10 | 556,79 | 0 | | 2002-06-06 | 00:00:00 | 556,79 | 556,79 | 544,68 | 545,87 | 0 | | 2002-06-07 | 00:00:00 | 545,87 | 548,35 | 537,19 | 545,71 | 0 | | 2002-06-10 | 00:00:00 | 545,22 | 551,03 | 544,68 | 547,09 | 0 | | 2002-06-11 | 00:00:00 | 547,09 | 551,10 | 537,10 | 537,40 | 0 | | 2002-06-12 | 00:00:00 | 537,40 | 541,29 | 531,44 | 540,65 | 0 | | 2002-06-13 | 00:00:00 | 540,65 | 542,39 | 534,24 | 534,94 | 0 | | 2002-06-14 | 00:00:00 | 534,94 | 535,04 | 520,20 | 534,11 | 0 | | 2002-06-17 | 00:00:00 | 534,11 | 549,16 | 534,11 | 549,16 | 0 | | 2002-06-18 | 00:00:00 | 549,16 | 551,87 | 546,47 | 549,57 | 0 | | 2002-06-19 | 00:00:00 | 549,57 | 549,95 | 539,66 | 540,58 | 0 | | 2002-06-20 | 00:00:00 | 540,58 | 542,12 | 531,85 | 532,69 | 0 | | 2002-06-21 | 00:00:00 | 532,69 | 532,69 | 522,00 | 523,71 | 0 | | 2002-06-24 | 00:00:00 | 523,71 | 529,97 | 513,70 | 525,06 | 0 | | 2002-06-25 | 00:00:00 | 525,06 | 531,58 | 515,16 | 516,18 | 0 | | 2002-06-26 | 00:00:00 | 516,18 | 516,57 | 503,66 | 514,61 | 0 | | 2002-06-27 | 00:00:00 | 514,61 | 523,49 | 509,70 | 523,47 | 0 | | 2002-06-28 | 00:00:00 | 523,47 | 529,52 | 522,27 | 523,72 | 0 | | 2002-07-01 | 00:00:00 | 523,71 | 525,59 | 511,05 | 511,71 | 0 | | 2002-07-02 | 00:00:00 | 511,71 | 511,71 | 499,14 | 500,62 | 0 | | 2002-07-03 | 00:00:00 | 500,62 | 503,16 | 493,17 | 503,00 | 0 | | 2002-07-05 | 00:00:00 | 503,00 | 521,48 | 503,00 | 521,47 | 0 | | 2002-07-08 | 00:00:00 | 521,47 | 523,73 | 513,13 | 515,02 | 0 | | 2002-07-09 | 00:00:00 | 515,02 | 516,36 | 501,36 | 501,82 | 0 | | 2002-07-10 | 00:00:00 | 501,82 | 504,15 | 485,87 | 485,95 | 0 | | 2002-07-11 | 00:00:00 | 485,95 | 490,25 | 475,38 | 489,33 | 0 | | 2002-07-12 | 00:00:00 | 489,33 | 493,45 | 482,82 | 486,77 | 0 | | 2002-07-15 | 00:00:00 | 486,77 | 486,77 | 463,61 | 484,93 | 0 | | 2002-07-16 | 00:00:00 | 484,93 | 486,22 | 475,20 | 477,40 | 0 | | 2002-07-17 | 00:00:00 | 477,40 | 490,75 | 474,32 | 480,53 | 0 | | 2002-07-18 | 00:00:00 | 480,53 | 481,27 | 466,81 | 467,28 | 0 | | 2002-07-19 | 00:00:00 | 467,28 | 467,28 | 447,00 | 450,64 | 0 | | 2002-07-22 | 00:00:00 | 450,65 | 453,81 | 432,28 | 436,00 | 0 | | 2002-07-23 | 00:00:00 | 436,00 | 439,95 | 423,43 | 424,18 | 0 | | 2002-07-24 | 00:00:00 | 424,19 | 448,46 | 412,48 | 448,05 | 0 | | 2002-07-25 | 00:00:00 | 448,04 | 453,89 | 434,34 | 445,89 | 0 | | 2002-07-26 | 00:00:00 | 445,89 | 452,92 | 444,39 | 452,92 | 0 | | 2002-07-29 | 00:00:00 | 452,92 | 477,61 | 452,92 | 477,61 | 0 | | 2002-07-30 | 00:00:00 | 477,61 | 483,47 | 470,05 | 479,79 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
