(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-25 | 00:00:00 | 26,17 | 26,44 | 26,00 | 26,34 | 412.400 | | 2006-01-26 | 00:00:00 | 26,38 | 26,54 | 26,13 | 26,30 | 340.200 | | 2006-01-27 | 00:00:00 | 26,36 | 26,47 | 26,23 | 26,41 | 287.000 | | 2006-01-30 | 00:00:00 | 26,40 | 26,40 | 26,12 | 26,34 | 618.800 | | 2006-01-31 | 00:00:00 | 26,29 | 26,35 | 26,16 | 26,23 | 465.800 | | 2006-02-01 | 00:00:00 | 26,25 | 26,44 | 26,15 | 26,28 | 667.900 | | 2006-02-02 | 00:00:00 | 26,28 | 26,35 | 25,73 | 25,85 | 1.101.700 | | 2006-02-03 | 00:00:00 | 25,84 | 26,18 | 25,73 | 25,83 | 496.300 | | 2006-02-06 | 00:00:00 | 25,72 | 26,15 | 25,71 | 26,06 | 797.800 | | 2006-02-07 | 00:00:00 | 26,23 | 26,47 | 25,92 | 26,38 | 1.044.600 | | 2006-02-08 | 00:00:00 | 26,15 | 26,75 | 26,10 | 26,59 | 1.030.000 | | 2006-02-09 | 00:00:00 | 26,51 | 26,91 | 26,40 | 26,82 | 900.800 | | 2006-02-10 | 00:00:00 | 26,65 | 26,83 | 26,45 | 26,72 | 741.500 | | 2006-02-13 | 00:00:00 | 26,95 | 26,96 | 26,62 | 26,82 | 444.300 | | 2006-02-14 | 00:00:00 | 26,93 | 26,93 | 26,43 | 26,58 | 653.900 | | 2006-02-15 | 00:00:00 | 26,63 | 27,24 | 26,63 | 26,97 | 1.322.800 | | 2006-02-16 | 00:00:00 | 27,12 | 27,65 | 27,12 | 27,63 | 871.800 | | 2006-02-17 | 00:00:00 | 27,80 | 27,86 | 27,49 | 27,60 | 874.300 | | 2006-02-20 | 00:00:00 | 27,60 | 27,93 | 27,48 | 27,73 | 530.200 | | 2006-02-21 | 00:00:00 | 28,00 | 28,23 | 27,50 | 27,93 | 425.800 | | 2006-02-22 | 00:00:00 | 28,06 | 28,19 | 27,65 | 28,00 | 455.500 | | 2006-02-23 | 00:00:00 | 28,11 | 28,16 | 27,50 | 27,68 | 696.300 | | 2006-02-24 | 00:00:00 | 27,81 | 27,86 | 27,50 | 27,82 | 254.100 | | 2006-02-27 | 00:00:00 | 27,98 | 28,50 | 27,66 | 28,22 | 533.900 | | 2006-02-28 | 00:00:00 | 28,20 | 28,40 | 27,95 | 28,07 | 487.000 | | 2006-03-01 | 00:00:00 | 28,19 | 28,70 | 28,19 | 28,51 | 269.800 | | 2006-03-02 | 00:00:00 | 28,39 | 28,62 | 28,06 | 28,19 | 518.500 | | 2006-03-03 | 00:00:00 | 28,05 | 28,32 | 27,60 | 27,66 | 655.300 | | 2006-03-06 | 00:00:00 | 27,58 | 27,90 | 27,40 | 27,40 | 836.400 | | 2006-03-07 | 00:00:00 | 27,16 | 27,26 | 26,54 | 27,24 | 815.100 | | 2006-03-08 | 00:00:00 | 27,35 | 27,38 | 26,77 | 27,10 | 248.800 | | 2006-03-09 | 00:00:00 | 27,23 | 27,80 | 27,23 | 27,41 | 452.200 | | 2006-03-10 | 00:00:00 | 27,19 | 27,53 | 27,10 | 27,40 | 519.700 | | 2006-03-13 | 00:00:00 | 27,61 | 28,00 | 27,52 | 27,75 | 494.700 | | 2006-03-14 | 00:00:00 | 27,60 | 27,75 | 27,44 | 27,61 | 339.100 | | 2006-03-15 | 00:00:00 | 27,84 | 27,84 | 27,46 | 27,46 | 382.900 | | 2006-03-16 | 00:00:00 | 27,60 | 27,60 | 27,47 | 27,48 | 311.100 | | 2006-03-17 | 00:00:00 | 27,40 | 27,50 | 27,05 | 27,20 | 444.400 | | 2006-03-20 | 00:00:00 | 27,15 | 27,40 | 27,10 | 27,30 | 206.500 | | 2006-03-21 | 00:00:00 | 27,49 | 27,49 | 27,00 | 27,18 | 422.900 | | 2006-03-22 | 00:00:00 | 27,33 | 27,38 | 27,03 | 27,20 | 529.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
