(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 | | 2009-07-22 | 00:00:00 | 32,47 | 32,55 | 32,13 | 32,55 | 253.200 | | 2009-07-23 | 00:00:00 | 32,57 | 32,58 | 31,89 | 32,09 | 988.300 | | 2009-07-24 | 00:00:00 | 32,00 | 32,10 | 31,18 | 31,33 | 996.400 | | 2009-07-27 | 00:00:00 | 31,60 | 31,75 | 31,34 | 31,62 | 588.800 | | 2009-07-28 | 00:00:00 | 31,53 | 31,90 | 31,43 | 31,86 | 529.100 | | 2009-07-29 | 00:00:00 | 31,90 | 32,55 | 31,65 | 32,55 | 583.600 | | 2009-07-30 | 00:00:00 | 32,55 | 33,05 | 32,37 | 33,03 | 892.300 | | 2009-07-31 | 00:00:00 | 33,00 | 33,24 | 32,50 | 32,97 | 764.800 | | 2009-08-03 | 00:00:00 | 32,99 | 33,37 | 32,85 | 33,21 | 375.700 | | 2009-08-04 | 00:00:00 | 33,30 | 33,32 | 32,82 | 32,86 | 367.700 | | 2009-08-05 | 00:00:00 | 32,75 | 33,37 | 32,44 | 32,44 | 716.800 | | 2009-08-06 | 00:00:00 | 32,64 | 32,96 | 32,45 | 32,60 | 461.200 | | 2009-08-07 | 00:00:00 | 32,63 | 32,97 | 32,50 | 32,74 | 275.400 | | 2009-08-10 | 00:00:00 | 33,00 | 33,13 | 32,70 | 33,05 | 278.900 | | 2009-08-11 | 00:00:00 | 33,00 | 33,27 | 32,60 | 32,65 | 385.800 | | 2009-08-12 | 00:00:00 | 32,59 | 32,90 | 32,57 | 32,69 | 676.400 | | 2009-08-13 | 00:00:00 | 32,50 | 33,30 | 32,00 | 33,05 | 887.300 | | 2009-08-14 | 00:00:00 | 32,94 | 33,17 | 32,60 | 32,93 | 601.600 | | 2009-08-17 | 00:00:00 | 32,74 | 32,93 | 31,96 | 32,00 | 741.400 | | 2009-08-18 | 00:00:00 | 31,85 | 32,06 | 31,53 | 31,76 | 718.100 | | 2009-08-19 | 00:00:00 | 31,61 | 32,10 | 31,40 | 31,87 | 369.000 | | 2009-08-20 | 00:00:00 | 32,11 | 32,64 | 31,94 | 32,42 | 391.100 | | 2009-08-21 | 00:00:00 | 32,56 | 33,25 | 32,30 | 33,02 | 463.100 | | 2009-08-24 | 00:00:00 | 33,33 | 33,33 | 32,59 | 32,66 | 493.100 | | 2009-08-25 | 00:00:00 | 32,80 | 32,82 | 32,50 | 32,68 | 270.900 | | 2009-08-26 | 00:00:00 | 32,55 | 32,90 | 32,48 | 32,78 | 387.500 | | 2009-08-27 | 00:00:00 | 32,86 | 33,25 | 32,80 | 33,16 | 355.800 | | 2009-08-28 | 00:00:00 | 33,22 | 33,32 | 32,70 | 32,71 | 294.100 | | 2009-08-31 | 00:00:00 | 32,40 | 32,84 | 32,40 | 32,70 | 323.200 | | 2009-09-01 | 00:00:00 | 32,52 | 32,99 | 32,26 | 32,29 | 277.800 | | 2009-09-02 | 00:00:00 | 32,29 | 33,12 | 31,90 | 33,12 | 730.100 | | 2009-09-03 | 00:00:00 | 33,18 | 33,20 | 32,26 | 32,30 | 477.000 | | 2009-09-04 | 00:00:00 | 32,73 | 33,02 | 32,35 | 32,36 | 947.300 | | 2009-09-07 | 00:00:00 | 32,69 | 33,06 | 32,65 | 32,88 | 374.000 | | 2009-09-08 | 00:00:00 | 32,98 | 33,17 | 32,46 | 32,46 | 837.000 | | 2009-09-09 | 00:00:00 | 32,43 | 32,70 | 32,36 | 32,41 | 753.200 | | 2009-09-10 | 00:00:00 | 32,83 | 33,16 | 32,48 | 32,68 | 526.300 | | 2009-09-11 | 00:00:00 | 32,93 | 33,15 | 32,77 | 33,01 | 562.800 | | 2009-09-14 | 00:00:00 | 33,01 | 33,19 | 32,66 | 33,09 | 249.800 | | 2009-09-15 | 00:00:00 | 33,10 | 33,69 | 32,83 | 33,50 | 833.900 | | 2009-09-16 | 00:00:00 | 33,89 | 34,28 | 33,80 | 34,23 | 833.200 | | 2009-09-17 | 00:00:00 | 34,49 | 34,68 | 34,16 | 34,48 | 722.300 | | 2009-09-18 | 00:00:00 | 34,68 | 34,87 | 34,51 | 34,51 | 546.000 | | 2009-09-21 | 00:00:00 | 34,50 | 34,83 | 34,31 | 34,83 | 604.300 | | 2009-09-22 | 00:00:00 | 34,99 | 35,00 | 34,49 | 34,62 | 459.100 | | 2009-09-23 | 00:00:00 | 34,50 | 34,73 | 34,50 | 34,70 | 338.900 | | 2009-09-24 | 00:00:00 | 34,74 | 34,74 | 34,18 | 34,33 | 481.700 | | 2009-09-25 | 00:00:00 | 34,25 | 34,31 | 34,07 | 34,22 | 188.200 | | 2009-09-28 | 00:00:00 | 34,22 | 34,89 | 34,14 | 34,87 | 584.500 | | 2009-09-29 | 00:00:00 | 34,90 | 34,99 | 34,57 | 34,67 | 442.400 | | 2009-09-30 | 00:00:00 | 35,01 | 35,31 | 34,68 | 34,97 | 803.200 | | 2009-10-01 | 00:00:00 | 35,11 | 35,17 | 34,43 | 34,51 | 468.100 | | 2009-10-02 | 00:00:00 | 34,04 | 34,54 | 34,00 | 34,34 | 741.400 | | 2009-10-05 | 00:00:00 | 34,50 | 34,50 | 34,16 | 34,44 | 480.800 | | 2009-10-06 | 00:00:00 | 34,50 | 35,35 | 34,45 | 35,17 | 614.800 | | 2009-10-07 | 00:00:00 | 35,29 | 35,42 | 34,62 | 35,26 | 531.900 | | 2009-10-08 | 00:00:00 | 35,50 | 35,56 | 35,03 | 35,25 | 393.300 | | 2009-10-09 | 00:00:00 | 35,28 | 35,86 | 35,25 | 35,71 | 565.600 | | 2009-10-12 | 00:00:00 | 35,91 | 35,91 | 35,25 | 35,25 | 557.400 | | 2009-10-13 | 00:00:00 | 35,41 | 35,61 | 35,11 | 35,46 | 777.400 | | 2009-10-14 | 00:00:00 | 35,83 | 35,99 | 35,41 | 35,56 | 694.100 | | 2009-10-15 | 00:00:00 | 35,37 | 35,50 | 35,00 | 35,18 | 695.300 | | 2009-10-16 | 00:00:00 | 35,40 | 35,82 | 34,90 | 35,19 | 1.018.300 | | 2009-10-19 | 00:00:00 | 35,12 | 35,99 | 35,12 | 35,95 | 527.000 | | 2009-10-20 | 00:00:00 | 35,90 | 36,05 | 35,55 | 35,91 | 499.600 | | 2009-10-21 | 00:00:00 | 35,69 | 36,37 | 35,69 | 36,20 | 611.100 | | 2009-10-22 | 00:00:00 | 35,91 | 36,40 | 35,87 | 36,06 | 726.700 | | 2009-10-23 | 00:00:00 | 36,20 | 36,44 | 35,86 | 35,90 | 264.500 | | 2009-10-26 | 00:00:00 | 36,20 | 36,20 | 35,71 | 35,78 | 562.500 | | 2009-10-27 | 00:00:00 | 36,20 | 36,20 | 35,43 | 35,78 | 489.400 | | 2009-10-28 | 00:00:00 | 36,00 | 36,07 | 35,02 | 35,13 | 714.500 | | 2009-10-29 | 00:00:00 | 35,00 | 36,20 | 34,78 | 36,20 | 567.500 | | 2009-10-30 | 00:00:00 | 35,96 | 35,96 | 35,00 | 35,21 | 760.100 | | 2009-11-02 | 00:00:00 | 35,07 | 35,45 | 34,79 | 34,91 | 458.600 | | 2009-11-03 | 00:00:00 | 34,60 | 35,07 | 34,50 | 34,92 | 456.700 | | 2009-11-04 | 00:00:00 | 35,10 | 35,20 | 34,55 | 34,87 | 417.400 | | 2009-11-05 | 00:00:00 | 34,76 | 35,53 | 34,61 | 35,26 | 535.900 | | 2009-11-06 | 00:00:00 | 35,06 | 35,37 | 35,05 | 35,25 | 399.500 | | 2009-11-09 | 00:00:00 | 35,60 | 36,10 | 35,47 | 36,07 | 257.400 | | 2009-11-10 | 00:00:00 | 36,00 | 36,34 | 35,52 | 35,89 | 261.400 | | 2009-11-11 | 00:00:00 | 36,00 | 36,23 | 35,77 | 36,00 | 346.100 | | 2009-11-13 | 00:00:00 | 35,53 | 36,25 | 35,53 | 36,09 | 580.400 | | 2009-11-16 | 00:00:00 | 36,50 | 36,58 | 36,02 | 36,22 | 459.600 | | 2009-11-17 | 00:00:00 | 36,50 | 36,85 | 36,25 | 36,66 | 378.400 | | 2009-11-18 | 00:00:00 | 36,79 | 37,20 | 36,77 | 36,92 | 415.800 | | 2009-11-19 | 00:00:00 | 37,13 | 37,40 | 36,27 | 36,77 | 437.900 | | 2009-11-20 | 00:00:00 | 37,00 | 37,10 | 36,65 | 36,90 | 433.000 | | 2009-11-23 | 00:00:00 | 36,98 | 37,55 | 36,76 | 37,29 | 429.400 | | 2009-11-24 | 00:00:00 | 36,99 | 37,53 | 36,94 | 37,28 | 528.000 | | 2009-11-25 | 00:00:00 | 37,60 | 37,65 | 37,06 | 37,25 | 539.300 | | 2009-11-26 | 00:00:00 | 37,10 | 37,34 | 36,68 | 36,68 | 304.000 | | 2009-11-27 | 00:00:00 | 36,49 | 37,26 | 36,29 | 37,12 | 394.000 | | 2009-11-30 | 00:00:00 | 37,12 | 37,40 | 36,28 | 36,40 | 507.200 | | 2009-12-01 | 00:00:00 | 36,60 | 37,15 | 36,60 | 37,00 | 530.600 | | 2009-12-02 | 00:00:00 | 36,97 | 37,29 | 36,81 | 36,91 | 698.900 | | 2009-12-04 | 00:00:00 | 36,73 | 37,45 | 36,72 | 37,12 | 481.000 | | 2009-12-07 | 00:00:00 | 37,09 | 37,97 | 37,09 | 37,63 | 775.100 | | 2009-12-09 | 00:00:00 | 36,80 | 37,14 | 36,28 | 36,47 | 559.400 | | 2009-12-11 | 00:00:00 | 36,79 | 37,05 | 36,40 | 36,97 | 263.500 | | 2009-12-14 | 00:00:00 | 36,97 | 37,39 | 36,97 | 37,19 | 793.000 | | 2009-12-15 | 00:00:00 | 37,25 | 37,59 | 36,97 | 37,16 | 579.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
