(Login BolsaPT & Canal Forex) |
|
 RED EL CORPORACIO - [Ticker: REE.MC] |     | | Última Trade | 34,260 | Range 52 Semanas | [27,930 - 40,755] | | Hora da Última Trade | 2010-09-10 - 16:35 | Price-Target 1 Ano | N/A | | Variação | -0,640 (-1.83%) | Capitalização Bolsista | 0 | | Bid / Ask | 34,260 x 22 - 894,000 x 34 | EPS | 0,00 | | Abertura | 34,900 | PER | 0,00% | | Máximo | 34,885 | Pagamento Dividendo | 2010-09-11 | | Mínimo | 34,200 | Data Ex-Dividendo | 2010-09-11 | | Fecho Anterior | 6,000 | Yield | 4,24 | | Volume | 470.524 | Volume Médio (3m) | 358.433 | | 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 2010-09-11 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-11-01 | 00:00:00 | 30,65 | 30,93 | 30,41 | 30,69 | 616.300 | | 2006-11-02 | 00:00:00 | 30,76 | 30,76 | 30,33 | 30,52 | 647.700 | | 2006-11-03 | 00:00:00 | 30,59 | 30,79 | 30,51 | 30,63 | 590.500 | | 2006-11-06 | 00:00:00 | 30,82 | 31,70 | 30,79 | 31,42 | 1.056.000 | | 2006-11-07 | 00:00:00 | 31,62 | 31,94 | 31,50 | 31,50 | 676.000 | | 2006-11-08 | 00:00:00 | 31,54 | 31,99 | 31,54 | 31,92 | 395.200 | | 2006-11-09 | 00:00:00 | 32,00 | 32,10 | 31,82 | 31,91 | 318.900 | | 2006-11-10 | 00:00:00 | 31,91 | 31,91 | 31,53 | 31,83 | 698.200 | | 2006-11-13 | 00:00:00 | 32,09 | 32,09 | 31,85 | 32,00 | 501.300 | | 2006-11-14 | 00:00:00 | 31,90 | 32,43 | 31,90 | 32,16 | 574.200 | | 2006-11-15 | 00:00:00 | 32,41 | 32,41 | 32,07 | 32,26 | 1.205.800 | | 2006-11-16 | 00:00:00 | 32,19 | 32,57 | 32,11 | 32,48 | 347.600 | | 2006-11-17 | 00:00:00 | 32,55 | 33,28 | 32,50 | 32,98 | 504.400 | | 2006-11-20 | 00:00:00 | 32,78 | 33,37 | 32,57 | 33,26 | 932.900 | | 2006-11-21 | 00:00:00 | 33,13 | 33,34 | 33,05 | 33,10 | 3.223.400 | | 2006-11-22 | 00:00:00 | 33,08 | 33,50 | 33,01 | 33,45 | 1.308.900 | | 2006-11-23 | 00:00:00 | 33,45 | 33,78 | 33,15 | 33,55 | 708.000 | | 2006-11-24 | 00:00:00 | 33,45 | 33,50 | 32,87 | 33,15 | 597.700 | | 2006-11-27 | 00:00:00 | 33,00 | 33,43 | 32,65 | 32,67 | 454.900 | | 2006-11-28 | 00:00:00 | 32,67 | 33,20 | 32,10 | 32,56 | 558.400 | | 2006-11-29 | 00:00:00 | 32,69 | 33,20 | 32,50 | 33,20 | 598.500 | | 2006-11-30 | 00:00:00 | 33,20 | 33,20 | 32,80 | 32,84 | 688.200 | | 2006-12-01 | 00:00:00 | 32,99 | 33,40 | 32,80 | 33,13 | 673.800 | | 2006-12-04 | 00:00:00 | 33,20 | 34,18 | 33,03 | 34,00 | 509.300 | | 2006-12-05 | 00:00:00 | 34,14 | 34,88 | 34,05 | 34,47 | 537.300 | | 2006-12-06 | 00:00:00 | 34,55 | 34,66 | 34,00 | 34,15 | 460.700 | | 2006-12-07 | 00:00:00 | 34,20 | 34,45 | 33,45 | 34,18 | 3.847.300 | | 2006-12-08 | 00:00:00 | 34,07 | 34,95 | 34,07 | 34,95 | 928.300 | | 2006-12-11 | 00:00:00 | 34,99 | 35,87 | 34,63 | 35,49 | 810.800 | | 2006-12-12 | 00:00:00 | 35,32 | 35,50 | 34,95 | 35,30 | 1.018.300 | | 2006-12-13 | 00:00:00 | 35,23 | 35,68 | 35,05 | 35,53 | 1.048.200 | | 2006-12-14 | 00:00:00 | 35,68 | 36,19 | 35,20 | 36,08 | 2.312.600 | | 2006-12-15 | 00:00:00 | 36,27 | 37,09 | 36,20 | 36,44 | 1.216.000 | | 2006-12-18 | 00:00:00 | 36,08 | 36,30 | 35,25 | 35,25 | 3.346.400 | | 2006-12-19 | 00:00:00 | 35,12 | 35,20 | 34,74 | 35,12 | 3.512.800 | | 2006-12-20 | 00:00:00 | 35,37 | 35,37 | 31,11 | 32,10 | 13.951.200 | | 2006-12-21 | 00:00:00 | 32,10 | 32,66 | 31,58 | 32,36 | 6.095.300 | | 2006-12-22 | 00:00:00 | 32,49 | 32,74 | 32,05 | 32,70 | 8.395.000 | | 2006-12-25 | 00:00:00 | 32,70 | 32,70 | 32,70 | 32,70 | 0 | | 2006-12-26 | 00:00:00 | 32,70 | 32,70 | 32,70 | 32,70 | 0 | | 2006-12-27 | 00:00:00 | 32,80 | 33,31 | 32,72 | 32,80 | 1.045.500 | | 2006-12-28 | 00:00:00 | 32,80 | 32,85 | 32,22 | 32,40 | 1.749.600 | | 2006-12-29 | 00:00:00 | 32,72 | 32,72 | 32,05 | 32,49 | 622.500 | | 2007-01-01 | 00:00:00 | 32,49 | 32,49 | 32,49 | 32,49 | 0 | | 2007-01-02 | 00:00:00 | 32,00 | 32,46 | 31,71 | 31,78 | 930.900 | | 2007-01-03 | 00:00:00 | 31,74 | 31,85 | 30,16 | 30,18 | 3.365.400 | | 2007-01-04 | 00:00:00 | 30,11 | 30,15 | 28,63 | 28,80 | 8.353.000 | | 2007-01-05 | 00:00:00 | 29,30 | 29,96 | 29,00 | 29,73 | 2.464.200 | | 2007-01-08 | 00:00:00 | 29,66 | 29,94 | 29,50 | 29,53 | 7.526.900 | | 2007-01-09 | 00:00:00 | 29,97 | 29,97 | 29,21 | 29,33 | 1.356.500 | | 2007-01-10 | 00:00:00 | 29,01 | 29,01 | 28,32 | 28,40 | 1.699.300 | | 2007-01-11 | 00:00:00 | 28,41 | 29,28 | 28,41 | 29,25 | 2.427.800 | | 2007-01-12 | 00:00:00 | 29,36 | 29,54 | 29,11 | 29,42 | 4.489.700 | | 2007-01-15 | 00:00:00 | 29,69 | 29,80 | 29,43 | 29,56 | 2.540.200 | | 2007-01-16 | 00:00:00 | 29,85 | 29,85 | 28,95 | 29,08 | 2.323.000 | | 2007-01-17 | 00:00:00 | 29,11 | 29,28 | 27,96 | 28,17 | 1.650.300 | | 2007-01-18 | 00:00:00 | 28,26 | 28,85 | 27,81 | 28,09 | 4.561.700 | | 2007-01-19 | 00:00:00 | 28,02 | 28,58 | 27,90 | 28,31 | 5.832.600 | | 2007-01-22 | 00:00:00 | 28,37 | 28,94 | 28,30 | 28,65 | 4.102.200 | | 2007-01-23 | 00:00:00 | 28,60 | 29,25 | 28,60 | 29,25 | 5.440.000 | | 2007-01-24 | 00:00:00 | 29,50 | 30,46 | 29,50 | 30,10 | 2.777.800 | | 2007-01-25 | 00:00:00 | 30,37 | 30,46 | 30,03 | 30,30 | 2.191.200 | | 2007-01-26 | 00:00:00 | 30,12 | 30,26 | 29,88 | 30,10 | 4.560.500 | | 2007-01-29 | 00:00:00 | 30,33 | 30,35 | 30,19 | 30,27 | 1.123.000 | | 2007-01-30 | 00:00:00 | 30,30 | 30,30 | 30,02 | 30,24 | 1.501.500 | | 2007-01-31 | 00:00:00 | 30,25 | 31,05 | 30,22 | 30,87 | 1.502.300 | | 2007-02-01 | 00:00:00 | 31,47 | 31,73 | 31,01 | 31,64 | 2.073.600 | | 2007-02-02 | 00:00:00 | 31,60 | 31,81 | 31,24 | 31,66 | 2.034.200 | | 2007-02-05 | 00:00:00 | 31,70 | 32,29 | 31,59 | 32,27 | 2.096.800 | | 2007-02-06 | 00:00:00 | 32,40 | 32,70 | 31,86 | 32,37 | 2.196.000 | | 2007-02-07 | 00:00:00 | 32,62 | 33,49 | 32,52 | 33,27 | 2.032.000 | | 2007-02-08 | 00:00:00 | 33,46 | 33,49 | 32,89 | 33,00 | 1.128.100 | | 2007-02-09 | 00:00:00 | 33,10 | 33,24 | 32,93 | 33,05 | 709.000 | | 2007-02-12 | 00:00:00 | 33,00 | 33,20 | 32,91 | 33,07 | 1.094.500 | | 2007-02-13 | 00:00:00 | 33,01 | 33,10 | 32,92 | 32,94 | 1.252.900 | | 2007-02-14 | 00:00:00 | 33,45 | 34,01 | 33,40 | 33,78 | 1.740.600 | | 2007-02-15 | 00:00:00 | 33,95 | 34,05 | 33,04 | 33,43 | 1.184.900 | | 2007-02-16 | 00:00:00 | 33,64 | 33,64 | 33,13 | 33,28 | 1.476.900 | | 2007-02-19 | 00:00:00 | 33,48 | 33,79 | 33,20 | 33,64 | 3.551.800 | | 2007-02-20 | 00:00:00 | 33,65 | 33,65 | 33,07 | 33,18 | 624.700 | | 2007-02-21 | 00:00:00 | 33,46 | 33,49 | 32,87 | 33,21 | 1.518.900 | | 2007-02-22 | 00:00:00 | 33,25 | 33,65 | 33,00 | 33,00 | 734.800 | | 2007-02-23 | 00:00:00 | 33,00 | 34,30 | 32,56 | 34,15 | 1.754.400 | | 2007-02-26 | 00:00:00 | 34,03 | 35,07 | 33,50 | 34,52 | 1.957.800 | | 2007-02-27 | 00:00:00 | 34,47 | 34,69 | 33,12 | 33,30 | 2.917.100 | | 2007-02-28 | 00:00:00 | 32,75 | 35,00 | 32,75 | 34,40 | 4.716.000 | | 2007-03-01 | 00:00:00 | 34,59 | 35,48 | 33,75 | 34,71 | 3.437.500 | | 2007-03-02 | 00:00:00 | 35,27 | 35,40 | 34,50 | 34,65 | 2.247.700 | | 2007-03-05 | 00:00:00 | 34,05 | 34,75 | 34,01 | 34,50 | 2.545.300 | | 2007-03-06 | 00:00:00 | 34,95 | 34,95 | 34,33 | 34,61 | 1.523.800 | | 2007-03-07 | 00:00:00 | 34,99 | 35,52 | 34,65 | 35,23 | 1.591.600 | | 2007-03-08 | 00:00:00 | 35,26 | 35,50 | 34,80 | 35,08 | 1.702.500 | | 2007-03-09 | 00:00:00 | 35,20 | 35,52 | 34,97 | 35,45 | 2.655.600 | | 2007-03-12 | 00:00:00 | 35,35 | 35,78 | 34,79 | 34,89 | 1.326.400 | | 2007-03-13 | 00:00:00 | 35,13 | 35,42 | 34,89 | 35,00 | 1.800.700 | | 2007-03-14 | 00:00:00 | 34,28 | 35,13 | 34,17 | 34,30 | 1.665.400 | | 2007-03-15 | 00:00:00 | 34,62 | 35,10 | 34,42 | 35,07 | 2.317.900 | | 2007-03-16 | 00:00:00 | 35,16 | 35,31 | 34,74 | 34,86 | 3.019.200 | | 2007-03-19 | 00:00:00 | 35,19 | 35,25 | 34,91 | 35,13 | 637.200 | | 2007-03-20 | 00:00:00 | 35,29 | 35,29 | 34,71 | 35,11 | 1.552.600 | | 2007-03-21 | 00:00:00 | 35,24 | 35,24 | 34,59 | 34,73 | 2.421.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
