(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 | | 2000-03-01 | 00:00:00 | 733,04 | 742,55 | 733,04 | 740,33 | 0 | | 2000-03-02 | 00:00:00 | 740,33 | 743,40 | 734,35 | 740,66 | 0 | | 2000-03-03 | 00:00:00 | 740,66 | 756,52 | 740,66 | 756,41 | 0 | | 2000-03-06 | 00:00:00 | 756,55 | 757,54 | 745,01 | 748,41 | 0 | | 2000-03-07 | 00:00:00 | 748,48 | 753,18 | 726,48 | 729,60 | 0 | | 2000-03-08 | 00:00:00 | 729,60 | 737,81 | 722,94 | 734,76 | 0 | | 2000-03-09 | 00:00:00 | 734,78 | 752,94 | 729,94 | 752,88 | 0 | | 2000-03-10 | 00:00:00 | 752,81 | 759,40 | 748,28 | 749,67 | 0 | | 2000-03-13 | 00:00:00 | 749,67 | 750,26 | 732,52 | 741,51 | 0 | | 2000-03-14 | 00:00:00 | 741,51 | 748,73 | 727,08 | 727,08 | 0 | | 2000-03-15 | 00:00:00 | 727,08 | 744,51 | 724,89 | 741,26 | 0 | | 2000-03-16 | 00:00:00 | 741,25 | 777,86 | 741,25 | 777,86 | 0 | | 2000-03-17 | 00:00:00 | 777,86 | 787,95 | 775,04 | 781,64 | 0 | | 2000-03-20 | 00:00:00 | 781,64 | 784,51 | 771,26 | 774,79 | 0 | | 2000-03-21 | 00:00:00 | 774,79 | 794,09 | 767,32 | 794,06 | 0 | | 2000-03-22 | 00:00:00 | 794,10 | 802,40 | 792,47 | 800,06 | 0 | | 2000-03-23 | 00:00:00 | 800,05 | 815,88 | 795,53 | 813,49 | 0 | | 2000-03-24 | 00:00:00 | 813,49 | 826,76 | 807,19 | 813,56 | 0 | | 2000-03-27 | 00:00:00 | 813,56 | 817,97 | 808,68 | 811,29 | 0 | | 2000-03-28 | 00:00:00 | 811,29 | 812,77 | 802,08 | 802,37 | 0 | | 2000-03-29 | 00:00:00 | 802,37 | 807,53 | 794,61 | 799,63 | 0 | | 2000-03-30 | 00:00:00 | 799,63 | 805,41 | 781,40 | 789,03 | 0 | | 2000-03-31 | 00:00:00 | 789,03 | 806,94 | 786,53 | 797,99 | 0 | | 2000-04-03 | 00:00:00 | 797,99 | 801,52 | 790,30 | 797,25 | 0 | | 2000-04-04 | 00:00:00 | 797,25 | 807,96 | 746,12 | 790,45 | 0 | | 2000-04-05 | 00:00:00 | 790,45 | 799,05 | 780,27 | 788,23 | 0 | | 2000-04-06 | 00:00:00 | 788,26 | 801,96 | 788,26 | 796,70 | 0 | | 2000-04-07 | 00:00:00 | 796,67 | 806,26 | 796,67 | 805,59 | 0 | | 2000-04-10 | 00:00:00 | 805,59 | 810,62 | 795,90 | 796,41 | 0 | | 2000-04-11 | 00:00:00 | 796,41 | 800,79 | 785,49 | 793,14 | 0 | | 2000-04-12 | 00:00:00 | 793,14 | 797,91 | 774,48 | 774,98 | 0 | | 2000-04-13 | 00:00:00 | 774,98 | 781,26 | 760,36 | 760,94 | 0 | | 2000-04-14 | 00:00:00 | 760,94 | 760,94 | 706,27 | 715,20 | 0 | | 2000-04-17 | 00:00:00 | 715,08 | 740,14 | 709,66 | 740,14 | 0 | | 2000-04-18 | 00:00:00 | 740,09 | 762,30 | 738,26 | 762,30 | 0 | | 2000-04-19 | 00:00:00 | 762,25 | 766,07 | 752,84 | 754,49 | 0 | | 2000-04-20 | 00:00:00 | 754,49 | 758,87 | 750,69 | 757,32 | 0 | | 2000-04-24 | 00:00:00 | 757,32 | 757,32 | 741,77 | 754,56 | 0 | | 2000-04-25 | 00:00:00 | 754,56 | 780,94 | 754,56 | 780,72 | 0 | | 2000-04-26 | 00:00:00 | 780,72 | 783,69 | 770,06 | 771,68 | 0 | | 2000-04-27 | 00:00:00 | 771,68 | 777,26 | 757,67 | 775,37 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
