(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 2023-02-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-02-26 | 00:00:00 | 10,85 | 10,97 | 10,78 | 10,97 | 700.900 | | 2003-02-27 | 00:00:00 | 10,81 | 11,18 | 10,80 | 11,18 | 450.300 | | 2003-02-28 | 00:00:00 | 11,05 | 11,38 | 11,05 | 11,33 | 579.100 | | 2003-03-03 | 00:00:00 | 11,33 | 11,38 | 11,21 | 11,31 | 233.700 | | 2003-03-04 | 00:00:00 | 11,21 | 11,22 | 11,00 | 11,14 | 229.700 | | 2003-03-05 | 00:00:00 | 11,20 | 11,20 | 11,04 | 11,15 | 281.000 | | 2003-03-06 | 00:00:00 | 11,15 | 11,18 | 11,03 | 11,18 | 203.200 | | 2003-03-07 | 00:00:00 | 11,11 | 11,14 | 10,72 | 10,80 | 286.800 | | 2003-03-10 | 00:00:00 | 10,95 | 10,99 | 10,82 | 10,88 | 154.000 | | 2003-03-11 | 00:00:00 | 10,88 | 10,90 | 10,62 | 10,78 | 249.400 | | 2003-03-12 | 00:00:00 | 10,79 | 10,90 | 10,62 | 10,75 | 345.900 | | 2003-03-13 | 00:00:00 | 10,89 | 10,90 | 10,71 | 10,86 | 223.100 | | 2003-03-14 | 00:00:00 | 10,89 | 10,92 | 10,81 | 10,90 | 479.300 | | 2003-03-17 | 00:00:00 | 10,88 | 10,88 | 10,52 | 10,84 | 716.400 | | 2003-03-18 | 00:00:00 | 10,90 | 10,90 | 10,62 | 10,71 | 258.600 | | 2003-03-19 | 00:00:00 | 10,82 | 10,82 | 10,62 | 10,68 | 212.100 | | 2003-03-20 | 00:00:00 | 10,69 | 10,74 | 10,60 | 10,65 | 412.500 | | 2003-03-21 | 00:00:00 | 10,73 | 11,04 | 10,66 | 11,02 | 518.500 | | 2003-03-24 | 00:00:00 | 11,04 | 11,04 | 10,83 | 10,87 | 168.700 | | 2003-03-25 | 00:00:00 | 10,70 | 10,95 | 10,70 | 10,91 | 189.600 | | 2003-03-26 | 00:00:00 | 11,00 | 11,00 | 10,85 | 10,88 | 397.700 | | 2003-03-27 | 00:00:00 | 10,82 | 10,88 | 10,80 | 10,87 | 290.900 | | 2003-03-28 | 00:00:00 | 10,85 | 11,00 | 10,85 | 10,96 | 486.900 | | 2003-03-31 | 00:00:00 | 10,90 | 10,98 | 10,85 | 10,98 | 336.500 | | 2003-04-01 | 00:00:00 | 10,74 | 10,93 | 10,74 | 10,93 | 308.100 | | 2003-04-02 | 00:00:00 | 10,95 | 11,19 | 10,86 | 11,19 | 349.600 | | 2003-04-03 | 00:00:00 | 11,19 | 11,29 | 11,05 | 11,12 | 433.500 | | 2003-04-04 | 00:00:00 | 11,05 | 11,30 | 11,05 | 11,14 | 250.600 | | 2003-04-07 | 00:00:00 | 11,13 | 11,26 | 11,13 | 11,16 | 280.100 | | 2003-04-08 | 00:00:00 | 11,11 | 11,28 | 11,11 | 11,22 | 246.100 | | 2003-04-09 | 00:00:00 | 11,12 | 11,26 | 11,12 | 11,12 | 181.600 | | 2003-04-10 | 00:00:00 | 11,10 | 11,20 | 11,05 | 11,09 | 342.500 | | 2003-04-11 | 00:00:00 | 11,18 | 11,18 | 11,00 | 11,05 | 358.000 | | 2003-04-14 | 00:00:00 | 11,04 | 11,10 | 10,95 | 11,08 | 210.300 | | 2003-04-15 | 00:00:00 | 10,92 | 11,12 | 10,92 | 11,09 | 473.100 | | 2003-04-16 | 00:00:00 | 11,10 | 11,10 | 10,93 | 10,93 | 207.400 | | 2003-04-17 | 00:00:00 | 10,88 | 10,98 | 10,80 | 10,85 | 184.600 | | 2003-04-18 | 00:00:00 | 10,85 | 10,85 | 10,85 | 10,85 | 0 | | 2003-04-21 | 00:00:00 | 10,85 | 10,85 | 10,85 | 10,85 | 0 | | 2003-04-22 | 00:00:00 | 10,97 | 10,97 | 10,78 | 10,84 | 297.300 | | 2003-04-23 | 00:00:00 | 11,04 | 11,04 | 10,80 | 10,84 | 189.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
