(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 | | 2000-10-20 | 00:00:00 | 739,42 | 752,57 | 738,85 | 746,41 | 0 | | 2000-10-23 | 00:00:00 | 746,41 | 752,47 | 742,39 | 746,67 | 0 | | 2000-10-24 | 00:00:00 | 746,66 | 756,87 | 741,69 | 746,21 | 0 | | 2000-10-25 | 00:00:00 | 746,21 | 746,21 | 727,23 | 728,97 | 0 | | 2000-10-26 | 00:00:00 | 728,97 | 733,15 | 711,79 | 728,77 | 0 | | 2000-10-27 | 00:00:00 | 728,76 | 738,98 | 727,27 | 736,44 | 0 | | 2000-10-30 | 00:00:00 | 736,44 | 748,35 | 734,15 | 743,87 | 0 | | 2000-10-31 | 00:00:00 | 743,87 | 764,12 | 743,87 | 763,06 | 0 | | 2000-11-01 | 00:00:00 | 763,06 | 763,72 | 753,24 | 758,99 | 0 | | 2000-11-02 | 00:00:00 | 758,99 | 767,18 | 758,99 | 765,34 | 0 | | 2000-11-03 | 00:00:00 | 765,34 | 768,13 | 761,01 | 764,91 | 0 | | 2000-11-06 | 00:00:00 | 766,36 | 771,00 | 765,23 | 767,15 | 0 | | 2000-11-07 | 00:00:00 | 767,15 | 768,66 | 761,32 | 766,43 | 0 | | 2000-11-08 | 00:00:00 | 766,43 | 769,26 | 751,87 | 752,13 | 0 | | 2000-11-09 | 00:00:00 | 752,13 | 752,13 | 729,18 | 745,96 | 0 | | 2000-11-10 | 00:00:00 | 745,96 | 745,96 | 727,48 | 727,48 | 0 | | 2000-11-13 | 00:00:00 | 727,48 | 727,48 | 704,72 | 717,67 | 0 | | 2000-11-14 | 00:00:00 | 717,67 | 739,85 | 717,67 | 736,16 | 0 | | 2000-11-15 | 00:00:00 | 736,16 | 744,10 | 732,40 | 740,41 | 0 | | 2000-11-16 | 00:00:00 | 740,41 | 743,06 | 729,00 | 729,68 | 0 | | 2000-11-17 | 00:00:00 | 729,68 | 736,37 | 719,83 | 726,23 | 0 | | 2000-11-20 | 00:00:00 | 726,23 | 726,23 | 709,69 | 710,32 | 0 | | 2000-11-21 | 00:00:00 | 710,35 | 716,67 | 705,01 | 711,84 | 0 | | 2000-11-22 | 00:00:00 | 711,84 | 711,84 | 696,88 | 697,66 | 0 | | 2000-11-24 | 00:00:00 | 697,66 | 711,09 | 697,66 | 710,55 | 0 | | 2000-11-27 | 00:00:00 | 710,56 | 721,23 | 710,56 | 713,29 | 0 | | 2000-11-28 | 00:00:00 | 713,29 | 718,36 | 703,53 | 704,02 | 0 | | 2000-11-29 | 00:00:00 | 704,02 | 712,21 | 699,50 | 706,46 | 0 | | 2000-11-30 | 00:00:00 | 706,45 | 706,45 | 681,83 | 692,40 | 0 | | 2000-12-01 | 00:00:00 | 692,40 | 704,34 | 689,56 | 694,16 | 0 | | 2000-12-04 | 00:00:00 | 694,16 | 702,47 | 690,33 | 698,08 | 0 | | 2000-12-05 | 00:00:00 | 698,06 | 728,44 | 698,06 | 728,44 | 0 | | 2000-12-06 | 00:00:00 | 728,44 | 729,46 | 712,65 | 715,51 | 0 | | 2000-12-07 | 00:00:00 | 715,51 | 717,50 | 709,20 | 712,07 | 0 | | 2000-12-08 | 00:00:00 | 712,07 | 734,48 | 712,07 | 729,83 | 0 | | 2000-12-11 | 00:00:00 | 729,83 | 741,44 | 727,31 | 737,22 | 0 | | 2000-12-12 | 00:00:00 | 737,22 | 737,22 | 730,35 | 730,76 | 0 | | 2000-12-13 | 00:00:00 | 730,76 | 739,02 | 722,90 | 723,83 | 0 | | 2000-12-14 | 00:00:00 | 723,83 | 723,91 | 711,66 | 711,86 | 0 | | 2000-12-15 | 00:00:00 | 711,86 | 711,86 | 692,57 | 697,35 | 0 | | 2000-12-18 | 00:00:00 | 697,34 | 708,69 | 697,34 | 702,41 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
