(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 | | 2016-11-11 | 00:00:00 | 1.199,74 | 1.199,97 | 1.192,05 | 1.199,16 | 0 | | 2016-11-22 | 00:00:00 | 1.220,08 | 1.223,89 | 1.218,11 | 1.222,90 | 0 | | 2016-11-23 | 00:00:00 | 1.222,70 | 1.224,34 | 1.218,35 | 1.224,33 | 0 | | 2016-11-28 | 00:00:00 | 1.228,88 | 1.228,88 | 1.221,40 | 1.222,13 | 0 | | 2016-12-07 | 00:00:00 | 1.228,97 | 1.245,05 | 1.227,30 | 1.244,87 | 0 | | 2016-12-08 | 00:00:00 | 1.245,08 | 1.251,27 | 1.243,14 | 1.248,23 | 0 | | 2016-12-12 | 00:00:00 | 1.254,55 | 1.256,87 | 1.249,93 | 1.252,42 | 0 | | 2016-12-13 | 00:00:00 | 1.252,62 | 1.263,08 | 1.252,62 | 1.260,06 | 0 | | 2016-12-14 | 00:00:00 | 1.259,69 | 1.262,11 | 1.247,02 | 1.249,45 | 0 | | 2016-12-15 | 00:00:00 | 1.249,62 | 1.259,79 | 1.249,62 | 1.254,16 | 0 | | 2016-12-16 | 00:00:00 | 1.254,49 | 1.257,46 | 1.250,07 | 1.252,21 | 0 | | 2016-12-29 | 00:00:00 | 1.247,45 | 1.249,96 | 1.244,67 | 1.247,23 | 0 | | 2016-12-30 | 00:00:00 | 1.247,41 | 1.249,56 | 1.239,02 | 1.241,66 | 0 | | 2017-01-10 | 00:00:00 | 1.258,94 | 1.264,91 | 1.257,38 | 1.259,52 | 0 | | 2017-01-17 | 00:00:00 | 1.262,71 | 1.262,71 | 1.255,94 | 1.258,65 | 0 | | 2017-01-23 | 00:00:00 | 1.260,52 | 1.260,94 | 1.252,88 | 1.257,46 | 0 | | 2017-02-02 | 00:00:00 | 1.265,07 | 1.268,06 | 1.261,25 | 1.266,42 | 0 | | 2017-02-03 | 00:00:00 | 1.266,53 | 1.276,51 | 1.266,53 | 1.276,05 | 0 | | 2017-02-06 | 00:00:00 | 1.275,98 | 1.275,98 | 1.271,12 | 1.273,35 | 0 | | 2017-02-08 | 00:00:00 | 1.272,94 | 1.274,94 | 1.268,87 | 1.274,35 | 0 | | 2017-02-09 | 00:00:00 | 1.274,68 | 1.283,66 | 1.274,68 | 1.282,04 | 0 | | 2017-02-10 | 00:00:00 | 1.282,30 | 1.288,28 | 1.282,30 | 1.286,62 | 0 | | 2017-02-14 | 00:00:00 | 1.292,94 | 1.298,21 | 1.289,95 | 1.298,21 | 0 | | 2017-02-15 | 00:00:00 | 1.298,29 | 1.305,61 | 1.296,92 | 1.304,50 | 0 | | 2017-02-21 | 00:00:00 | 1.305,49 | 1.314,14 | 1.305,49 | 1.313,48 | 0 | | 2017-02-22 | 00:00:00 | 1.313,32 | 1.313,32 | 1.309,68 | 1.311,74 | 0 | | 2017-02-23 | 00:00:00 | 1.312,18 | 1.314,63 | 1.306,92 | 1.311,56 | 0 | | 2017-03-02 | 00:00:00 | 1.328,94 | 1.328,94 | 1.319,84 | 1.320,69 | 0 | | 2017-03-03 | 00:00:00 | 1.320,38 | 1.322,02 | 1.317,17 | 1.321,61 | 0 | | 2017-03-13 | 00:00:00 | 1.314,27 | 1.315,38 | 1.312,31 | 1.314,98 | 0 | | 2017-03-16 | 00:00:00 | 1.322,00 | 1.323,66 | 1.317,86 | 1.320,04 | 0 | | 2017-03-17 | 00:00:00 | 1.320,35 | 1.322,40 | 1.318,05 | 1.318,61 | 0 | | 2017-03-28 | 00:00:00 | 1.297,47 | 1.309,87 | 1.295,63 | 1.307,11 | 0 | | 2017-03-29 | 00:00:00 | 1.307,05 | 1.309,88 | 1.303,92 | 1.308,75 | 0 | | 2017-04-03 | 00:00:00 | 1.310,19 | 1.311,90 | 1.300,03 | 1.307,45 | 0 | | 2017-04-10 | 00:00:00 | 1.305,91 | 1.311,99 | 1.303,92 | 1.307,03 | 0 | | 2017-04-13 | 00:00:00 | 1.299,91 | 1.301,87 | 1.291,27 | 1.291,27 | 0 | | 2017-04-25 | 00:00:00 | 1.317,61 | 1.327,29 | 1.317,61 | 1.325,20 | 0 | | 2017-04-26 | 00:00:00 | 1.325,21 | 1.330,51 | 1.324,48 | 1.324,83 | 0 | | 2017-05-08 | 00:00:00 | 1.330,15 | 1.331,16 | 1.326,63 | 1.329,68 | 0 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
