(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 2024-05-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-02 | 00:00:00 | 1.153,65 | 1.168,83 | 1.153,65 | 1.167,64 | 0 | | 2015-11-09 | 00:00:00 | 1.164,37 | 1.164,37 | 1.147,32 | 1.153,38 | 0 | | 2015-11-12 | 00:00:00 | 1.150,64 | 1.150,64 | 1.134,49 | 1.134,58 | 0 | | 2015-11-17 | 00:00:00 | 1.138,85 | 1.146,16 | 1.134,63 | 1.137,02 | 0 | | 2015-11-18 | 00:00:00 | 1.137,09 | 1.156,25 | 1.137,09 | 1.155,39 | 0 | | 2015-11-19 | 00:00:00 | 1.155,41 | 1.157,13 | 1.152,54 | 1.154,02 | 0 | | 2015-11-20 | 00:00:00 | 1.154,70 | 1.162,43 | 1.154,70 | 1.158,19 | 0 | | 2015-11-23 | 00:00:00 | 1.158,26 | 1.161,98 | 1.154,34 | 1.157,15 | 0 | | 2015-12-08 | 00:00:00 | 1.149,11 | 1.149,11 | 1.136,71 | 1.143,05 | 0 | | 2015-12-09 | 00:00:00 | 1.142,37 | 1.152,17 | 1.128,25 | 1.133,96 | 0 | | 2015-12-14 | 00:00:00 | 1.114,79 | 1.119,10 | 1.103,52 | 1.118,63 | 0 | | 2015-12-15 | 00:00:00 | 1.119,10 | 1.136,11 | 1.119,10 | 1.130,71 | 0 | | 2015-12-16 | 00:00:00 | 1.132,32 | 1.149,07 | 1.130,91 | 1.147,11 | 0 | | 2015-12-17 | 00:00:00 | 1.147,26 | 1.148,71 | 1.129,97 | 1.130,05 | 0 | | 2015-12-18 | 00:00:00 | 1.129,76 | 1.129,76 | 1.110,67 | 1.110,74 | 0 | | 2015-12-21 | 00:00:00 | 1.111,62 | 1.120,01 | 1.110,77 | 1.118,99 | 0 | | 2015-12-29 | 00:00:00 | 1.139,30 | 1.152,08 | 1.139,30 | 1.150,47 | 0 | | 2015-12-30 | 00:00:00 | 1.149,98 | 1.149,98 | 1.141,48 | 1.142,13 | 0 | | 2016-01-04 | 00:00:00 | 1.128,31 | 1.128,31 | 1.102,31 | 1.114,86 | 0 | | 2016-01-07 | 00:00:00 | 1.100,18 | 1.100,18 | 1.073,08 | 1.075,29 | 0 | | 2016-01-08 | 00:00:00 | 1.075,99 | 1.084,77 | 1.061,74 | 1.063,55 | 0 | | 2016-01-11 | 00:00:00 | 1.063,73 | 1.070,79 | 1.051,59 | 1.063,64 | 0 | | 2016-01-12 | 00:00:00 | 1.065,10 | 1.076,83 | 1.057,72 | 1.071,28 | 0 | | 2016-01-13 | 00:00:00 | 1.072,18 | 1.077,58 | 1.041,70 | 1.043,97 | 0 | | 2016-01-14 | 00:00:00 | 1.044,21 | 1.067,47 | 1.036,74 | 1.060,61 | 0 | | 2016-01-15 | 00:00:00 | 1.058,23 | 1.058,23 | 1.025,08 | 1.038,03 | 0 | | 2016-01-22 | 00:00:00 | 1.032,78 | 1.052,89 | 1.032,78 | 1.052,14 | 0 | | 2016-02-01 | 00:00:00 | 1.068,11 | 1.073,90 | 1.058,79 | 1.069,65 | 0 | | 2016-02-04 | 00:00:00 | 1.053,73 | 1.063,43 | 1.048,44 | 1.056,87 | 0 | | 2016-02-09 | 00:00:00 | 1.018,90 | 1.027,23 | 1.009,14 | 1.018,53 | 0 | | 2016-02-10 | 00:00:00 | 1.020,57 | 1.035,08 | 1.018,00 | 1.018,76 | 0 | | 2016-02-12 | 00:00:00 | 1.006,77 | 1.025,63 | 1.006,77 | 1.025,63 | 0 | | 2016-02-17 | 00:00:00 | 1.044,76 | 1.063,17 | 1.044,76 | 1.061,05 | 0 | | 2016-02-18 | 00:00:00 | 1.061,47 | 1.062,61 | 1.054,69 | 1.056,23 | 0 | | 2016-02-22 | 00:00:00 | 1.056,40 | 1.072,31 | 1.056,40 | 1.071,68 | 0 | | 2016-02-23 | 00:00:00 | 1.071,13 | 1.071,13 | 1.057,83 | 1.058,64 | 0 | | 2016-02-24 | 00:00:00 | 1.057,52 | 1.064,79 | 1.041,96 | 1.063,55 | 0 | | 2016-02-29 | 00:00:00 | 1.074,58 | 1.080,52 | 1.066,44 | 1.066,58 | 0 | | 2016-03-01 | 00:00:00 | 1.067,84 | 1.091,78 | 1.067,84 | 1.091,78 | 0 | | 2016-03-02 | 00:00:00 | 1.091,49 | 1.096,84 | 1.086,67 | 1.096,81 | 0 | | 2016-03-07 | 00:00:00 | 1.105,02 | 1.109,47 | 1.099,98 | 1.107,03 | 0 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
