(Login BolsaPT & Canal Forex) |
|
 RED ELECTRICA COR - [Ticker: REE.MC] |     | | Última Trade | 19,520 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.02 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 19,450 | PER | 0,00% | | Máximo | 19,620 | Pagamento Dividendo | | | Mínimo | 19,390 | Data Ex-Dividendo | | | Fecho Anterior | 19,535 | Yield | | | Volume | 722.773 | 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 REE.MC de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-09-08 | 00:00:00 | 14,38 | 14,80 | 14,38 | 14,48 | 670.400 | | 2004-09-09 | 00:00:00 | 14,48 | 14,50 | 14,38 | 14,46 | 375.300 | | 2004-09-10 | 00:00:00 | 14,43 | 14,57 | 14,40 | 14,51 | 205.500 | | 2004-09-13 | 00:00:00 | 14,51 | 14,66 | 14,51 | 14,57 | 184.700 | | 2004-09-14 | 00:00:00 | 14,52 | 14,62 | 14,42 | 14,52 | 190.800 | | 2004-09-15 | 00:00:00 | 14,52 | 14,65 | 14,42 | 14,42 | 215.500 | | 2004-09-16 | 00:00:00 | 14,50 | 14,50 | 14,39 | 14,43 | 198.400 | | 2004-09-17 | 00:00:00 | 14,50 | 14,50 | 14,30 | 14,37 | 249.500 | | 2004-09-20 | 00:00:00 | 14,40 | 14,59 | 14,37 | 14,59 | 285.300 | | 2004-09-21 | 00:00:00 | 14,59 | 14,61 | 14,42 | 14,61 | 129.900 | | 2004-09-22 | 00:00:00 | 14,58 | 14,68 | 14,53 | 14,62 | 209.700 | | 2004-09-23 | 00:00:00 | 14,60 | 14,62 | 14,46 | 14,51 | 181.000 | | 2004-09-24 | 00:00:00 | 14,43 | 14,61 | 14,43 | 14,58 | 104.700 | | 2004-09-27 | 00:00:00 | 14,51 | 14,64 | 14,51 | 14,62 | 169.900 | | 2004-09-28 | 00:00:00 | 14,58 | 14,94 | 14,54 | 14,80 | 270.600 | | 2004-09-29 | 00:00:00 | 14,89 | 14,89 | 14,57 | 14,57 | 475.200 | | 2004-09-30 | 00:00:00 | 14,64 | 14,75 | 14,60 | 14,65 | 313.200 | | 2004-10-01 | 00:00:00 | 14,66 | 15,20 | 14,66 | 14,88 | 904.600 | | 2004-10-04 | 00:00:00 | 14,88 | 14,97 | 14,70 | 14,79 | 732.200 | | 2004-10-05 | 00:00:00 | 14,85 | 14,94 | 14,71 | 14,86 | 263.100 | | 2004-10-06 | 00:00:00 | 14,91 | 14,92 | 14,80 | 14,86 | 175.300 | | 2004-10-07 | 00:00:00 | 14,89 | 14,94 | 14,83 | 14,93 | 170.300 | | 2004-10-08 | 00:00:00 | 14,91 | 15,02 | 14,88 | 14,92 | 225.100 | | 2004-10-11 | 00:00:00 | 14,98 | 15,05 | 14,75 | 15,00 | 186.500 | | 2004-10-12 | 00:00:00 | 15,00 | 15,00 | 15,00 | 15,00 | 0 | | 2004-10-13 | 00:00:00 | 14,90 | 15,10 | 14,86 | 14,90 | 346.900 | | 2004-10-14 | 00:00:00 | 14,77 | 14,86 | 14,73 | 14,73 | 212.800 | | 2004-10-15 | 00:00:00 | 14,70 | 14,71 | 14,56 | 14,56 | 399.200 | | 2004-10-18 | 00:00:00 | 14,52 | 14,63 | 14,52 | 14,63 | 314.600 | | 2004-10-19 | 00:00:00 | 14,69 | 14,76 | 14,64 | 14,68 | 152.700 | | 2004-10-20 | 00:00:00 | 14,60 | 14,69 | 14,57 | 14,68 | 256.100 | | 2004-10-21 | 00:00:00 | 14,63 | 14,81 | 14,63 | 14,79 | 333.700 | | 2004-10-22 | 00:00:00 | 14,71 | 14,91 | 14,69 | 14,84 | 331.400 | | 2004-10-25 | 00:00:00 | 14,80 | 14,80 | 14,65 | 14,69 | 263.100 | | 2004-10-26 | 00:00:00 | 14,71 | 14,71 | 14,56 | 14,64 | 546.100 | | 2004-10-27 | 00:00:00 | 14,72 | 14,75 | 14,60 | 14,71 | 222.200 | | 2004-10-28 | 00:00:00 | 14,75 | 14,86 | 14,70 | 14,79 | 299.300 | | 2004-10-29 | 00:00:00 | 14,85 | 14,85 | 14,63 | 14,63 | 513.700 | | 2004-11-01 | 00:00:00 | 14,63 | 14,63 | 14,63 | 14,63 | 0 | | 2004-11-02 | 00:00:00 | 14,77 | 15,07 | 14,75 | 15,02 | 810.800 | | 2004-11-03 | 00:00:00 | 15,02 | 15,20 | 14,97 | 15,09 | 582.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
