(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 | | 2003-01-21 | 00:00:00 | 477,61 | 479,71 | 470,29 | 470,29 | 0 | | 2003-01-22 | 00:00:00 | 470,29 | 471,29 | 465,29 | 465,67 | 0 | | 2003-01-23 | 00:00:00 | 465,67 | 471,73 | 464,90 | 470,38 | 0 | | 2003-01-24 | 00:00:00 | 470,27 | 470,27 | 456,10 | 456,95 | 0 | | 2003-01-27 | 00:00:00 | 456,95 | 457,97 | 447,96 | 449,48 | 0 | | 2003-01-28 | 00:00:00 | 449,48 | 456,36 | 449,48 | 455,27 | 0 | | 2003-01-29 | 00:00:00 | 455,27 | 460,51 | 448,67 | 458,29 | 0 | | 2003-01-30 | 00:00:00 | 458,29 | 458,92 | 447,80 | 448,23 | 0 | | 2003-01-31 | 00:00:00 | 448,23 | 455,44 | 446,05 | 454,30 | 0 | | 2003-02-03 | 00:00:00 | 454,30 | 458,69 | 454,30 | 456,37 | 0 | | 2003-02-04 | 00:00:00 | 456,37 | 456,37 | 446,08 | 450,16 | 0 | | 2003-02-05 | 00:00:00 | 450,16 | 457,17 | 447,08 | 447,77 | 0 | | 2003-02-06 | 00:00:00 | 447,77 | 448,13 | 442,39 | 444,88 | 0 | | 2003-02-07 | 00:00:00 | 444,88 | 448,76 | 438,93 | 440,42 | 0 | | 2003-02-10 | 00:00:00 | 440,42 | 444,12 | 437,23 | 443,64 | 0 | | 2003-02-11 | 00:00:00 | 443,64 | 447,27 | 438,05 | 440,15 | 0 | | 2003-02-12 | 00:00:00 | 440,15 | 441,53 | 434,25 | 434,35 | 0 | | 2003-02-13 | 00:00:00 | 434,35 | 435,31 | 427,69 | 433,41 | 0 | | 2003-02-14 | 00:00:00 | 433,41 | 442,03 | 432,12 | 442,03 | 0 | | 2003-02-18 | 00:00:00 | 442,03 | 451,45 | 442,03 | 450,85 | 0 | | 2003-02-19 | 00:00:00 | 450,85 | 450,85 | 444,53 | 447,75 | 0 | | 2003-02-20 | 00:00:00 | 447,75 | 449,94 | 443,55 | 443,78 | 0 | | 2003-02-21 | 00:00:00 | 443,78 | 451,64 | 440,93 | 449,67 | 0 | | 2003-02-24 | 00:00:00 | 449,67 | 449,67 | 441,49 | 441,61 | 0 | | 2003-02-25 | 00:00:00 | 441,61 | 445,28 | 434,36 | 444,80 | 0 | | 2003-02-26 | 00:00:00 | 444,80 | 445,49 | 438,61 | 439,08 | 0 | | 2003-02-27 | 00:00:00 | 439,08 | 446,66 | 439,08 | 444,25 | 0 | | 2003-02-28 | 00:00:00 | 444,25 | 449,21 | 444,25 | 446,37 | 0 | | 2003-03-03 | 00:00:00 | 446,37 | 452,24 | 442,12 | 443,18 | 0 | | 2003-03-04 | 00:00:00 | 443,18 | 443,54 | 436,51 | 436,53 | 0 | | 2003-03-05 | 00:00:00 | 436,53 | 440,43 | 435,00 | 440,42 | 0 | | 2003-03-06 | 00:00:00 | 440,42 | 440,42 | 435,34 | 436,50 | 0 | | 2003-03-07 | 00:00:00 | 436,50 | 440,27 | 430,95 | 439,94 | 0 | | 2003-03-10 | 00:00:00 | 439,94 | 439,94 | 428,47 | 428,91 | 0 | | 2003-03-11 | 00:00:00 | 428,91 | 432,28 | 425,05 | 425,31 | 0 | | 2003-03-12 | 00:00:00 | 425,31 | 426,69 | 419,02 | 426,69 | 0 | | 2003-03-13 | 00:00:00 | 426,69 | 441,28 | 426,69 | 441,22 | 0 | | 2003-03-14 | 00:00:00 | 441,22 | 445,99 | 439,43 | 441,89 | 0 | | 2003-03-17 | 00:00:00 | 441,89 | 457,12 | 438,66 | 457,12 | 0 | | 2003-03-18 | 00:00:00 | 457,12 | 459,35 | 454,41 | 459,14 | 0 | | 2003-03-19 | 00:00:00 | 459,14 | 463,22 | 456,29 | 462,72 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
