(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 | | 2000-12-18 | 00:00:00 | 697,34 | 708,69 | 697,34 | 702,41 | 0 | | 2000-12-19 | 00:00:00 | 706,30 | 714,95 | 692,07 | 692,35 | 0 | | 2000-12-20 | 00:00:00 | 692,35 | 692,35 | 666,78 | 668,75 | 0 | | 2000-12-21 | 00:00:00 | 668,77 | 679,51 | 662,22 | 672,50 | 0 | | 2000-12-22 | 00:00:00 | 672,50 | 691,56 | 672,50 | 691,55 | 0 | | 2000-12-26 | 00:00:00 | 691,53 | 696,80 | 688,60 | 695,98 | 0 | | 2000-12-27 | 00:00:00 | 695,98 | 705,52 | 693,41 | 704,19 | 0 | | 2000-12-28 | 00:00:00 | 704,19 | 709,04 | 702,87 | 708,24 | 0 | | 2000-12-29 | 00:00:00 | 708,24 | 711,52 | 698,44 | 700,09 | 0 | | 2001-01-02 | 00:00:00 | 700,09 | 700,09 | 673,13 | 676,89 | 0 | | 2001-01-03 | 00:00:00 | 676,94 | 712,90 | 670,89 | 712,63 | 0 | | 2001-01-04 | 00:00:00 | 712,59 | 713,80 | 701,34 | 703,72 | 0 | | 2001-01-05 | 00:00:00 | 703,72 | 704,35 | 682,02 | 683,83 | 0 | | 2001-01-08 | 00:00:00 | 683,83 | 683,83 | 670,76 | 681,95 | 0 | | 2001-01-09 | 00:00:00 | 681,95 | 691,01 | 681,41 | 684,96 | 0 | | 2001-01-10 | 00:00:00 | 684,96 | 694,12 | 677,72 | 693,86 | 0 | | 2001-01-11 | 00:00:00 | 693,86 | 705,18 | 691,88 | 702,21 | 0 | | 2001-01-12 | 00:00:00 | 702,21 | 706,56 | 694,65 | 698,40 | 0 | | 2001-01-16 | 00:00:00 | 698,40 | 703,36 | 695,54 | 702,67 | 0 | | 2001-01-17 | 00:00:00 | 702,67 | 714,49 | 702,67 | 704,78 | 0 | | 2001-01-18 | 00:00:00 | 705,13 | 715,79 | 703,03 | 713,73 | 0 | | 2001-01-19 | 00:00:00 | 713,73 | 718,03 | 707,35 | 709,92 | 0 | | 2001-01-22 | 00:00:00 | 709,91 | 715,99 | 705,59 | 710,26 | 0 | | 2001-01-23 | 00:00:00 | 710,13 | 721,57 | 708,33 | 720,44 | 0 | | 2001-01-24 | 00:00:00 | 720,44 | 726,08 | 718,57 | 722,68 | 0 | | 2001-01-25 | 00:00:00 | 722,68 | 723,83 | 716,50 | 717,67 | 0 | | 2001-01-26 | 00:00:00 | 717,67 | 718,00 | 709,49 | 716,93 | 0 | | 2001-01-29 | 00:00:00 | 716,92 | 722,79 | 714,31 | 722,44 | 0 | | 2001-01-30 | 00:00:00 | 722,44 | 728,33 | 718,19 | 727,35 | 0 | | 2001-01-31 | 00:00:00 | 727,35 | 732,13 | 721,56 | 722,55 | 0 | | 2001-02-01 | 00:00:00 | 722,55 | 725,82 | 718,81 | 725,81 | 0 | | 2001-02-02 | 00:00:00 | 725,81 | 726,98 | 712,06 | 712,44 | 0 | | 2001-02-05 | 00:00:00 | 712,44 | 714,78 | 709,35 | 714,56 | 0 | | 2001-02-06 | 00:00:00 | 714,56 | 720,25 | 712,85 | 714,29 | 0 | | 2001-02-07 | 00:00:00 | 714,29 | 714,29 | 703,37 | 707,12 | 0 | | 2001-02-08 | 00:00:00 | 707,22 | 712,90 | 702,74 | 702,82 | 0 | | 2001-02-09 | 00:00:00 | 702,82 | 702,82 | 691,11 | 693,76 | 0 | | 2001-02-12 | 00:00:00 | 693,76 | 701,93 | 692,53 | 701,65 | 0 | | 2001-02-13 | 00:00:00 | 701,65 | 705,64 | 694,40 | 695,06 | 0 | | 2001-02-14 | 00:00:00 | 695,06 | 696,02 | 687,53 | 694,41 | 0 | | 2001-02-15 | 00:00:00 | 694,41 | 703,53 | 694,41 | 700,92 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
