Bolsa PT - Histórico de Cotações de RED EL CORPORACIO [REE.MC]

RED EL CORPORACIO - [Ticker: REE.MC]
Última Trade	33,600	Range 52 Semanas	[27,930 - 40,755]
Hora da Última Trade	2010-07-30 - 16:37	Price-Target 1 Ano	N/A
Variação	+0,120 (+0,360%)	Capitalização Bolsista	0
Bid / Ask	33,595 x 4 - 536,000 x 34	EPS	0,00
Abertura	33,800	PER	0,00%
Máximo	34,045	Pagamento Dividendo	2010-07-30
Mínimo	33,285	Data Ex-Dividendo	2010-07-30
Fecho Anterior	12,000	Yield	4,41
Volume	497.109	Volume Médio (3m)	960.158
Nota: Os dados podem apresentar atraso de alguns minutos.

Ver históricos e cotações de outros activos
Download do Histórico em CSV
Cotações para REE.MC de 2000-01-01 a 2010-07-30
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2003-01-01	00:00:00	9,64	9,64	9,64	9,64	0
2003-01-02	00:00:00	9,64	9,79	9,56	9,77	254.900
2003-01-03	00:00:00	9,60	9,62	9,54	9,60	488.000
2003-01-06	00:00:00	9,60	9,60	9,60	9,60	0
2003-01-07	00:00:00	9,67	9,84	9,66	9,76	718.000
2003-01-08	00:00:00	9,73	9,82	9,66	9,75	225.000
2003-01-09	00:00:00	9,73	9,85	9,60	9,83	915.100
2003-01-10	00:00:00	9,86	9,96	9,75	9,96	534.700
2003-01-13	00:00:00	9,96	10,10	9,80	9,86	501.900
2003-01-14	00:00:00	9,96	9,96	9,85	9,90	278.700
2003-01-15	00:00:00	9,92	9,99	9,90	9,95	350.000
2003-01-16	00:00:00	9,86	9,95	9,86	9,93	326.200
2003-01-17	00:00:00	9,94	10,02	9,90	10,00	405.000
2003-01-20	00:00:00	10,00	10,09	9,96	10,00	452.100
2003-01-21	00:00:00	9,99	10,11	9,95	10,00	320.700
2003-01-22	00:00:00	9,96	10,04	9,90	9,93	395.100
2003-01-23	00:00:00	9,93	10,06	9,93	10,06	146.300
2003-01-24	00:00:00	10,00	10,10	9,90	9,95	256.900
2003-01-27	00:00:00	9,81	9,98	9,81	9,88	373.300
2003-01-28	00:00:00	9,83	9,94	9,83	9,90	224.400
2003-01-29	00:00:00	9,97	9,97	9,85	9,90	478.000
2003-01-30	00:00:00	9,99	10,02	9,83	9,90	287.400
2003-01-31	00:00:00	9,90	10,01	9,90	9,98	242.200
2003-02-03	00:00:00	9,98	10,29	9,96	10,29	275.500
2003-02-04	00:00:00	10,28	10,29	10,03	10,20	341.400
2003-02-05	00:00:00	10,11	10,40	10,11	10,40	578.800
2003-02-06	00:00:00	10,20	10,34	10,20	10,28	153.200
2003-02-07	00:00:00	10,33	10,33	10,18	10,23	198.600
2003-02-10	00:00:00	10,11	10,36	10,11	10,36	132.600
2003-02-11	00:00:00	10,34	10,35	10,20	10,30	673.700
2003-02-12	00:00:00	10,29	10,35	10,18	10,35	242.100
2003-02-13	00:00:00	10,25	10,48	10,20	10,45	346.400
2003-02-14	00:00:00	10,45	10,50	10,37	10,45	499.700
2003-02-17	00:00:00	10,46	10,55	10,46	10,49	326.100
2003-02-18	00:00:00	10,41	10,80	10,41	10,80	596.500
2003-02-19	00:00:00	10,60	10,80	10,60	10,61	310.600
2003-02-20	00:00:00	10,73	10,96	10,61	10,90	238.000
2003-02-21	00:00:00	10,82	10,90	10,70	10,78	177.300
2003-02-24	00:00:00	10,79	10,84	10,66	10,78	230.800
2003-02-25	00:00:00	10,71	10,78	10,56	10,75	332.900
2003-02-26	00:00:00	10,85	10,97	10,78	10,97	700.900
2003-02-27	00:00:00	10,81	11,18	10,80	11,18	450.300
2003-02-28	00:00:00	11,05	11,38	11,05	11,33	579.100
2003-03-03	00:00:00	11,33	11,38	11,21	11,31	233.700
2003-03-04	00:00:00	11,21	11,22	11,00	11,14	229.700
2003-03-05	00:00:00	11,20	11,20	11,04	11,15	281.000
2003-03-06	00:00:00	11,15	11,18	11,03	11,18	203.200
2003-03-07	00:00:00	11,11	11,14	10,72	10,80	286.800
2003-03-10	00:00:00	10,95	10,99	10,82	10,88	154.000
2003-03-11	00:00:00	10,88	10,90	10,62	10,78	249.400
2003-03-12	00:00:00	10,79	10,90	10,62	10,75	345.900
2003-03-13	00:00:00	10,89	10,90	10,71	10,86	223.100
2003-03-14	00:00:00	10,89	10,92	10,81	10,90	479.300
2003-03-17	00:00:00	10,88	10,88	10,52	10,84	716.400
2003-03-18	00:00:00	10,90	10,90	10,62	10,71	258.600
2003-03-19	00:00:00	10,82	10,82	10,62	10,68	212.100
2003-03-20	00:00:00	10,69	10,74	10,60	10,65	412.500
2003-03-21	00:00:00	10,73	11,04	10,66	11,02	518.500
2003-03-24	00:00:00	11,04	11,04	10,83	10,87	168.700
2003-03-25	00:00:00	10,70	10,95	10,70	10,91	189.600
2003-03-26	00:00:00	11,00	11,00	10,85	10,88	397.700
2003-03-27	00:00:00	10,82	10,88	10,80	10,87	290.900
2003-03-28	00:00:00	10,85	11,00	10,85	10,96	486.900
2003-03-31	00:00:00	10,90	10,98	10,85	10,98	336.500
2003-04-01	00:00:00	10,74	10,93	10,74	10,93	308.100
2003-04-02	00:00:00	10,95	11,19	10,86	11,19	349.600
2003-04-03	00:00:00	11,19	11,29	11,05	11,12	433.500
2003-04-04	00:00:00	11,05	11,30	11,05	11,14	250.600
2003-04-07	00:00:00	11,13	11,26	11,13	11,16	280.100
2003-04-08	00:00:00	11,11	11,28	11,11	11,22	246.100
2003-04-09	00:00:00	11,12	11,26	11,12	11,12	181.600
2003-04-10	00:00:00	11,10	11,20	11,05	11,09	342.500
2003-04-11	00:00:00	11,18	11,18	11,00	11,05	358.000
2003-04-14	00:00:00	11,04	11,10	10,95	11,08	210.300
2003-04-15	00:00:00	10,92	11,12	10,92	11,09	473.100
2003-04-16	00:00:00	11,10	11,10	10,93	10,93	207.400
2003-04-17	00:00:00	10,88	10,98	10,80	10,85	184.600
2003-04-18	00:00:00	10,85	10,85	10,85	10,85	0
2003-04-21	00:00:00	10,85	10,85	10,85	10,85	0
2003-04-22	00:00:00	10,97	10,97	10,78	10,84	297.300
2003-04-23	00:00:00	11,04	11,04	10,80	10,84	189.800
2003-04-24	00:00:00	10,82	10,89	10,51	10,60	491.400
2003-04-25	00:00:00	10,69	10,75	10,60	10,73	204.500
2003-04-28	00:00:00	10,80	10,95	10,78	10,90	221.200
2003-04-29	00:00:00	10,92	10,95	10,77	10,84	303.200
2003-04-30	00:00:00	10,80	10,89	10,62	10,65	343.500
2003-05-01	00:00:00	10,65	10,65	10,65	10,65	0
2003-05-02	00:00:00	10,66	10,79	10,40	10,43	291.800
2003-05-05	00:00:00	10,60	10,70	10,35	10,35	241.300
2003-05-06	00:00:00	10,34	10,55	10,34	10,50	304.800
2003-05-07	00:00:00	10,55	10,63	10,50	10,55	314.400
2003-05-08	00:00:00	10,55	10,60	10,51	10,58	155.700
2003-05-09	00:00:00	10,55	10,61	10,55	10,55	213.800
2003-05-12	00:00:00	10,51	10,62	10,51	10,62	534.000
2003-05-13	00:00:00	10,61	10,66	10,61	10,66	644.700
2003-05-14	00:00:00	10,71	10,77	10,66	10,69	196.900
2003-05-15	00:00:00	10,63	10,73	10,63	10,65	118.700
2003-05-16	00:00:00	10,60	10,71	10,60	10,67	316.300
2003-05-19	00:00:00	10,65	10,68	10,63	10,65	419.000
2003-05-20	00:00:00	10,65	10,70	10,64	10,67	546.700
2003-05-21	00:00:00	10,66	10,73	10,66	10,70	201.300
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>