(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 | | 2005-02-23 | 00:00:00 | 19,60 | 19,96 | 19,49 | 19,89 | 660.800 | | 2005-02-24 | 00:00:00 | 19,97 | 20,00 | 19,57 | 19,71 | 1.227.000 | | 2005-02-25 | 00:00:00 | 19,84 | 19,90 | 19,16 | 19,37 | 3.737.100 | | 2005-02-28 | 00:00:00 | 19,02 | 19,84 | 19,02 | 19,50 | 561.400 | | 2005-03-01 | 00:00:00 | 19,40 | 19,50 | 19,01 | 19,44 | 910.300 | | 2005-03-02 | 00:00:00 | 19,39 | 19,40 | 18,62 | 18,70 | 1.613.500 | | 2005-03-03 | 00:00:00 | 18,70 | 18,78 | 18,20 | 18,30 | 2.984.000 | | 2005-03-04 | 00:00:00 | 18,22 | 18,85 | 18,22 | 18,70 | 1.015.900 | | 2005-03-07 | 00:00:00 | 18,80 | 19,04 | 18,73 | 18,81 | 680.400 | | 2005-03-08 | 00:00:00 | 18,87 | 18,87 | 18,46 | 18,58 | 343.200 | | 2005-03-09 | 00:00:00 | 18,68 | 18,73 | 18,42 | 18,44 | 987.200 | | 2005-03-10 | 00:00:00 | 18,43 | 18,52 | 17,98 | 18,08 | 838.700 | | 2005-03-11 | 00:00:00 | 18,23 | 18,25 | 17,81 | 17,88 | 902.000 | | 2005-03-14 | 00:00:00 | 17,88 | 17,94 | 17,58 | 17,72 | 613.200 | | 2005-03-15 | 00:00:00 | 17,90 | 18,11 | 17,75 | 18,00 | 420.700 | | 2005-03-16 | 00:00:00 | 17,93 | 18,07 | 17,71 | 17,81 | 821.300 | | 2005-03-17 | 00:00:00 | 17,90 | 17,99 | 17,73 | 17,89 | 881.200 | | 2005-03-18 | 00:00:00 | 17,82 | 17,99 | 17,82 | 17,94 | 362.000 | | 2005-03-21 | 00:00:00 | 17,88 | 18,38 | 17,88 | 18,09 | 445.800 | | 2005-03-22 | 00:00:00 | 18,03 | 18,08 | 17,93 | 18,03 | 347.300 | | 2005-03-23 | 00:00:00 | 17,99 | 18,00 | 17,72 | 17,97 | 1.700.000 | | 2005-03-24 | 00:00:00 | 17,88 | 18,34 | 17,88 | 18,26 | 189.200 | | 2005-03-25 | 00:00:00 | 18,26 | 18,26 | 18,26 | 18,26 | 0 | | 2005-03-28 | 00:00:00 | 18,26 | 18,26 | 18,26 | 18,26 | 0 | | 2005-03-29 | 00:00:00 | 18,25 | 18,44 | 18,22 | 18,41 | 539.600 | | 2005-03-30 | 00:00:00 | 18,28 | 18,94 | 18,28 | 18,90 | 1.282.400 | | 2005-03-31 | 00:00:00 | 18,96 | 19,25 | 18,94 | 19,10 | 864.100 | | 2005-04-01 | 00:00:00 | 18,98 | 18,98 | 18,71 | 18,94 | 6.168.700 | | 2005-04-04 | 00:00:00 | 18,98 | 18,98 | 18,79 | 18,81 | 323.000 | | 2005-04-05 | 00:00:00 | 18,77 | 18,98 | 18,75 | 18,94 | 607.100 | | 2005-04-06 | 00:00:00 | 18,98 | 19,00 | 18,92 | 18,99 | 1.298.200 | | 2005-04-07 | 00:00:00 | 18,89 | 19,25 | 18,89 | 19,24 | 1.366.900 | | 2005-04-08 | 00:00:00 | 19,39 | 19,39 | 19,24 | 19,25 | 903.000 | | 2005-04-11 | 00:00:00 | 19,20 | 19,20 | 18,99 | 19,02 | 1.096.700 | | 2005-04-12 | 00:00:00 | 18,99 | 19,07 | 18,99 | 19,06 | 194.700 | | 2005-04-13 | 00:00:00 | 19,06 | 19,14 | 19,04 | 19,10 | 381.000 | | 2005-04-14 | 00:00:00 | 19,00 | 19,08 | 18,94 | 19,05 | 447.900 | | 2005-04-15 | 00:00:00 | 18,93 | 19,00 | 18,76 | 18,91 | 346.400 | | 2005-04-18 | 00:00:00 | 18,57 | 18,94 | 18,53 | 18,76 | 392.600 | | 2005-04-19 | 00:00:00 | 18,80 | 18,81 | 18,60 | 18,63 | 318.600 | | 2005-04-20 | 00:00:00 | 18,86 | 18,86 | 18,51 | 18,61 | 294.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
