(Login BolsaPT & Canal Forex) |
|
 RUSSELL 2000 INDE - [Ticker: ^RUT] |     | | Última Trade | 1.493,471 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | -9,302 (-0.619005%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 1.491,436 | PER | 0,00% | | Máximo | 1.512,404 | Pagamento Dividendo | | | Mínimo | 1.485,127 | Data Ex-Dividendo | | | Fecho Anterior | 1.502,773 | 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 ^RUT de 2000-01-01 a 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 506,46 | 506,46 | 498,40 | 504,50 | 0 | | 2002-04-02 | 00:00:00 | 504,50 | 504,50 | 500,49 | 500,49 | 0 | | 2002-04-03 | 00:00:00 | 500,49 | 501,53 | 495,87 | 496,60 | 0 | | 2002-04-04 | 00:00:00 | 496,60 | 498,58 | 494,74 | 498,37 | 0 | | 2002-04-05 | 00:00:00 | 498,37 | 501,15 | 497,51 | 497,76 | 0 | | 2002-04-08 | 00:00:00 | 497,76 | 503,02 | 493,76 | 503,01 | 0 | | 2002-04-09 | 00:00:00 | 503,01 | 505,44 | 502,70 | 503,01 | 0 | | 2002-04-10 | 00:00:00 | 503,01 | 511,30 | 503,01 | 511,30 | 0 | | 2002-04-11 | 00:00:00 | 511,30 | 511,30 | 503,60 | 503,73 | 0 | | 2002-04-12 | 00:00:00 | 503,73 | 515,47 | 503,73 | 515,46 | 0 | | 2002-04-15 | 00:00:00 | 515,46 | 517,39 | 510,43 | 512,74 | 0 | | 2002-04-16 | 00:00:00 | 512,74 | 522,96 | 512,74 | 522,95 | 0 | | 2002-04-17 | 00:00:00 | 522,95 | 523,79 | 518,77 | 518,77 | 0 | | 2002-04-18 | 00:00:00 | 518,77 | 519,56 | 513,78 | 518,57 | 0 | | 2002-04-19 | 00:00:00 | 518,57 | 520,36 | 517,02 | 517,40 | 0 | | 2002-04-22 | 00:00:00 | 517,40 | 517,40 | 510,50 | 510,93 | 0 | | 2002-04-23 | 00:00:00 | 510,93 | 512,07 | 509,53 | 510,29 | 0 | | 2002-04-24 | 00:00:00 | 510,29 | 514,57 | 506,76 | 507,32 | 0 | | 2002-04-25 | 00:00:00 | 507,32 | 509,07 | 503,31 | 508,85 | 0 | | 2002-04-26 | 00:00:00 | 508,85 | 509,95 | 501,29 | 501,50 | 0 | | 2002-04-29 | 00:00:00 | 501,50 | 502,36 | 498,08 | 500,54 | 0 | | 2002-04-30 | 00:00:00 | 500,54 | 510,68 | 499,96 | 510,67 | 0 | | 2002-05-01 | 00:00:00 | 510,67 | 512,07 | 502,58 | 510,83 | 0 | | 2002-05-02 | 00:00:00 | 510,83 | 514,17 | 509,80 | 513,37 | 0 | | 2002-05-03 | 00:00:00 | 513,37 | 513,37 | 508,93 | 512,32 | 0 | | 2002-05-06 | 00:00:00 | 512,32 | 513,08 | 502,51 | 502,91 | 0 | | 2002-05-07 | 00:00:00 | 502,91 | 504,07 | 498,97 | 498,98 | 0 | | 2002-05-08 | 00:00:00 | 498,98 | 509,83 | 498,98 | 509,75 | 0 | | 2002-05-09 | 00:00:00 | 509,75 | 509,85 | 501,37 | 501,39 | 0 | | 2002-05-10 | 00:00:00 | 501,39 | 502,28 | 492,24 | 492,73 | 0 | | 2002-05-13 | 00:00:00 | 492,73 | 499,85 | 492,42 | 499,72 | 0 | | 2002-05-14 | 00:00:00 | 499,72 | 512,11 | 499,72 | 511,72 | 0 | | 2002-05-15 | 00:00:00 | 511,72 | 515,26 | 508,50 | 513,54 | 0 | | 2002-05-16 | 00:00:00 | 513,54 | 513,54 | 506,02 | 507,40 | 0 | | 2002-05-17 | 00:00:00 | 507,40 | 510,18 | 505,73 | 508,94 | 0 | | 2002-05-20 | 00:00:00 | 508,94 | 508,94 | 502,59 | 503,17 | 0 | | 2002-05-21 | 00:00:00 | 503,17 | 504,89 | 494,27 | 495,46 | 0 | | 2002-05-22 | 00:00:00 | 495,46 | 497,14 | 490,23 | 493,91 | 0 | | 2002-05-23 | 00:00:00 | 493,91 | 501,34 | 490,85 | 501,24 | 0 | | 2002-05-24 | 00:00:00 | 501,24 | 501,24 | 493,63 | 493,64 | 0 | | 2002-05-28 | 00:00:00 | 493,64 | 495,22 | 487,43 | 492,41 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
