(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 | | 2002-07-30 | 00:00:00 | 477,61 | 483,47 | 470,05 | 479,79 | 0 | | 2002-07-31 | 00:00:00 | 479,79 | 484,40 | 473,09 | 484,39 | 0 | | 2002-08-01 | 00:00:00 | 484,39 | 484,39 | 469,29 | 470,30 | 0 | | 2002-08-02 | 00:00:00 | 470,30 | 470,35 | 454,24 | 459,41 | 0 | | 2002-08-05 | 00:00:00 | 459,41 | 459,41 | 443,09 | 443,70 | 0 | | 2002-08-06 | 00:00:00 | 443,70 | 464,35 | 443,70 | 456,97 | 0 | | 2002-08-07 | 00:00:00 | 456,97 | 466,85 | 454,17 | 465,84 | 0 | | 2002-08-08 | 00:00:00 | 465,84 | 480,96 | 465,11 | 480,75 | 0 | | 2002-08-09 | 00:00:00 | 480,75 | 485,00 | 472,94 | 482,33 | 0 | | 2002-08-12 | 00:00:00 | 482,33 | 482,33 | 473,91 | 479,96 | 0 | | 2002-08-13 | 00:00:00 | 479,96 | 483,79 | 469,15 | 469,43 | 0 | | 2002-08-14 | 00:00:00 | 469,43 | 487,54 | 465,02 | 487,40 | 0 | | 2002-08-15 | 00:00:00 | 487,40 | 494,59 | 486,86 | 493,12 | 0 | | 2002-08-16 | 00:00:00 | 493,12 | 496,20 | 485,97 | 492,87 | 0 | | 2002-08-19 | 00:00:00 | 492,87 | 504,35 | 492,26 | 504,04 | 0 | | 2002-08-20 | 00:00:00 | 504,04 | 504,04 | 494,54 | 497,25 | 0 | | 2002-08-21 | 00:00:00 | 497,25 | 504,75 | 494,37 | 503,71 | 0 | | 2002-08-22 | 00:00:00 | 503,71 | 511,74 | 502,28 | 510,52 | 0 | | 2002-08-23 | 00:00:00 | 510,52 | 510,52 | 497,22 | 498,90 | 0 | | 2002-08-26 | 00:00:00 | 498,90 | 504,13 | 493,47 | 502,83 | 0 | | 2002-08-27 | 00:00:00 | 502,83 | 506,81 | 493,32 | 495,52 | 0 | | 2002-08-28 | 00:00:00 | 495,52 | 495,52 | 484,26 | 486,67 | 0 | | 2002-08-29 | 00:00:00 | 486,67 | 490,54 | 479,13 | 487,14 | 0 | | 2002-08-30 | 00:00:00 | 487,14 | 492,20 | 483,17 | 486,08 | 0 | | 2002-09-03 | 00:00:00 | 486,08 | 486,08 | 466,04 | 466,31 | 0 | | 2002-09-04 | 00:00:00 | 466,31 | 475,73 | 465,13 | 474,48 | 0 | | 2002-09-05 | 00:00:00 | 474,48 | 474,48 | 462,70 | 466,98 | 0 | | 2002-09-06 | 00:00:00 | 466,98 | 477,52 | 466,98 | 474,97 | 0 | | 2002-09-09 | 00:00:00 | 474,97 | 481,73 | 469,19 | 479,53 | 0 | | 2002-09-10 | 00:00:00 | 479,53 | 482,95 | 478,05 | 482,66 | 0 | | 2002-09-11 | 00:00:00 | 483,26 | 490,02 | 482,15 | 482,57 | 0 | | 2002-09-12 | 00:00:00 | 482,57 | 482,57 | 469,55 | 470,59 | 0 | | 2002-09-13 | 00:00:00 | 470,59 | 473,45 | 465,47 | 472,10 | 0 | | 2002-09-16 | 00:00:00 | 472,10 | 473,01 | 466,37 | 472,61 | 0 | | 2002-09-17 | 00:00:00 | 472,61 | 478,59 | 462,81 | 463,27 | 0 | | 2002-09-18 | 00:00:00 | 463,27 | 465,69 | 454,81 | 461,18 | 0 | | 2002-09-19 | 00:00:00 | 461,18 | 461,18 | 447,32 | 447,38 | 0 | | 2002-09-20 | 00:00:00 | 447,38 | 450,53 | 445,13 | 448,21 | 0 | | 2002-09-23 | 00:00:00 | 448,21 | 448,21 | 438,31 | 442,31 | 0 | | 2002-09-24 | 00:00:00 | 442,31 | 442,31 | 433,82 | 434,77 | 0 | | 2002-09-25 | 00:00:00 | 434,76 | 447,66 | 434,39 | 445,48 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
