(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-29 | 00:00:00 | 16,75 | 16,75 | 16,60 | 16,65 | 833.100 | | 2004-12-30 | 00:00:00 | 16,65 | 16,67 | 16,46 | 16,50 | 3.724.100 | | 2004-12-31 | 00:00:00 | 16,50 | 16,50 | 16,50 | 16,50 | 0 | | 2005-01-03 | 00:00:00 | 16,25 | 16,65 | 16,25 | 16,50 | 645.500 | | 2005-01-04 | 00:00:00 | 16,50 | 16,69 | 16,45 | 16,67 | 1.208.400 | | 2005-01-05 | 00:00:00 | 16,52 | 16,68 | 16,46 | 16,50 | 7.733.100 | | 2005-01-06 | 00:00:00 | 16,50 | 16,50 | 16,50 | 16,50 | 0 | | 2005-01-07 | 00:00:00 | 16,45 | 16,66 | 16,38 | 16,42 | 304.500 | | 2005-01-10 | 00:00:00 | 16,32 | 16,40 | 15,95 | 16,33 | 701.800 | | 2005-01-11 | 00:00:00 | 16,21 | 16,59 | 16,21 | 16,50 | 976.000 | | 2005-01-12 | 00:00:00 | 16,44 | 16,55 | 16,34 | 16,38 | 292.900 | | 2005-01-13 | 00:00:00 | 16,49 | 16,49 | 16,40 | 16,43 | 115.200 | | 2005-01-14 | 00:00:00 | 16,41 | 16,64 | 16,40 | 16,64 | 205.000 | | 2005-01-17 | 00:00:00 | 16,61 | 16,66 | 16,42 | 16,52 | 417.700 | | 2005-01-18 | 00:00:00 | 16,58 | 16,64 | 16,46 | 16,48 | 346.100 | | 2005-01-19 | 00:00:00 | 16,46 | 16,53 | 16,46 | 16,48 | 236.000 | | 2005-01-20 | 00:00:00 | 16,45 | 16,65 | 16,40 | 16,63 | 462.600 | | 2005-01-21 | 00:00:00 | 16,52 | 16,71 | 16,52 | 16,61 | 253.300 | | 2005-01-24 | 00:00:00 | 16,50 | 16,89 | 16,50 | 16,82 | 399.200 | | 2005-01-25 | 00:00:00 | 16,77 | 17,40 | 16,77 | 17,36 | 2.247.200 | | 2005-01-26 | 00:00:00 | 17,50 | 17,84 | 17,50 | 17,68 | 1.479.800 | | 2005-01-27 | 00:00:00 | 17,66 | 17,95 | 17,51 | 17,69 | 443.200 | | 2005-01-28 | 00:00:00 | 17,62 | 17,76 | 17,50 | 17,64 | 485.000 | | 2005-01-31 | 00:00:00 | 17,70 | 17,94 | 17,63 | 17,93 | 460.800 | | 2005-02-01 | 00:00:00 | 17,92 | 19,00 | 17,92 | 18,45 | 1.005.500 | | 2005-02-02 | 00:00:00 | 18,50 | 18,69 | 18,36 | 18,40 | 430.100 | | 2005-02-03 | 00:00:00 | 18,40 | 19,00 | 18,26 | 18,70 | 1.070.700 | | 2005-02-04 | 00:00:00 | 18,65 | 18,74 | 18,40 | 18,49 | 1.106.400 | | 2005-02-07 | 00:00:00 | 18,59 | 18,59 | 18,09 | 18,37 | 942.000 | | 2005-02-08 | 00:00:00 | 18,49 | 18,49 | 18,22 | 18,30 | 446.500 | | 2005-02-09 | 00:00:00 | 18,22 | 18,24 | 18,01 | 18,10 | 4.722.300 | | 2005-02-10 | 00:00:00 | 18,04 | 18,57 | 18,04 | 18,57 | 502.900 | | 2005-02-11 | 00:00:00 | 18,67 | 18,76 | 18,60 | 18,65 | 297.600 | | 2005-02-14 | 00:00:00 | 18,86 | 18,90 | 18,66 | 18,71 | 366.000 | | 2005-02-15 | 00:00:00 | 18,63 | 19,35 | 18,56 | 19,25 | 670.100 | | 2005-02-16 | 00:00:00 | 19,14 | 20,60 | 19,10 | 20,04 | 2.051.500 | | 2005-02-17 | 00:00:00 | 20,23 | 20,98 | 20,01 | 20,80 | 1.208.800 | | 2005-02-18 | 00:00:00 | 21,00 | 21,33 | 20,92 | 21,12 | 1.553.700 | | 2005-02-21 | 00:00:00 | 21,10 | 21,11 | 19,80 | 19,80 | 1.847.100 | | 2005-02-22 | 00:00:00 | 19,86 | 19,96 | 19,53 | 19,81 | 834.800 | | 2005-02-23 | 00:00:00 | 19,60 | 19,96 | 19,49 | 19,89 | 660.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
