(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-06 | 00:00:00 | 29,97 | 30,00 | 29,66 | 29,78 | 319.100 | | 2006-09-07 | 00:00:00 | 29,75 | 29,76 | 29,40 | 29,56 | 395.000 | | 2006-09-08 | 00:00:00 | 29,53 | 29,53 | 29,40 | 29,50 | 377.900 | | 2006-09-11 | 00:00:00 | 29,40 | 29,59 | 29,22 | 29,51 | 789.400 | | 2006-09-12 | 00:00:00 | 29,59 | 29,69 | 29,43 | 29,62 | 1.219.000 | | 2006-09-13 | 00:00:00 | 29,74 | 29,74 | 29,46 | 29,52 | 1.283.900 | | 2006-09-14 | 00:00:00 | 29,71 | 30,00 | 29,61 | 29,66 | 1.843.700 | | 2006-09-15 | 00:00:00 | 29,65 | 30,00 | 29,53 | 29,87 | 586.600 | | 2006-09-18 | 00:00:00 | 29,95 | 30,06 | 29,80 | 29,94 | 704.300 | | 2006-09-19 | 00:00:00 | 29,95 | 30,00 | 29,85 | 29,94 | 588.300 | | 2006-09-20 | 00:00:00 | 29,90 | 30,06 | 29,90 | 30,05 | 575.300 | | 2006-09-21 | 00:00:00 | 30,04 | 30,14 | 29,92 | 30,14 | 724.300 | | 2006-09-22 | 00:00:00 | 30,15 | 30,41 | 30,06 | 30,15 | 1.434.700 | | 2006-09-25 | 00:00:00 | 30,20 | 30,33 | 29,95 | 29,98 | 2.564.000 | | 2006-09-26 | 00:00:00 | 30,10 | 30,23 | 29,65 | 30,04 | 769.400 | | 2006-09-27 | 00:00:00 | 30,08 | 31,27 | 30,03 | 31,00 | 2.263.500 | | 2006-09-28 | 00:00:00 | 31,90 | 31,90 | 30,58 | 30,70 | 1.291.800 | | 2006-09-29 | 00:00:00 | 30,66 | 30,85 | 30,36 | 30,61 | 450.800 | | 2006-10-02 | 00:00:00 | 30,54 | 30,80 | 30,40 | 30,49 | 648.300 | | 2006-10-03 | 00:00:00 | 30,50 | 30,60 | 30,34 | 30,40 | 685.400 | | 2006-10-04 | 00:00:00 | 30,60 | 30,60 | 30,24 | 30,30 | 865.300 | | 2006-10-05 | 00:00:00 | 30,34 | 30,79 | 30,25 | 30,79 | 1.541.100 | | 2006-10-06 | 00:00:00 | 30,75 | 30,79 | 30,38 | 30,50 | 936.400 | | 2006-10-09 | 00:00:00 | 30,54 | 30,55 | 30,32 | 30,38 | 670.800 | | 2006-10-10 | 00:00:00 | 30,48 | 30,61 | 30,34 | 30,55 | 1.544.100 | | 2006-10-11 | 00:00:00 | 30,59 | 30,63 | 30,40 | 30,60 | 1.401.000 | | 2006-10-12 | 00:00:00 | 30,75 | 30,75 | 30,60 | 30,69 | 538.600 | | 2006-10-13 | 00:00:00 | 30,60 | 30,72 | 30,36 | 30,50 | 943.400 | | 2006-10-16 | 00:00:00 | 30,41 | 30,59 | 30,30 | 30,59 | 457.900 | | 2006-10-17 | 00:00:00 | 30,62 | 30,74 | 30,05 | 30,16 | 511.600 | | 2006-10-18 | 00:00:00 | 30,24 | 30,49 | 30,22 | 30,40 | 512.200 | | 2006-10-19 | 00:00:00 | 30,38 | 30,65 | 30,18 | 30,46 | 430.800 | | 2006-10-20 | 00:00:00 | 30,65 | 30,65 | 30,35 | 30,50 | 417.400 | | 2006-10-23 | 00:00:00 | 30,52 | 30,58 | 30,30 | 30,42 | 456.500 | | 2006-10-24 | 00:00:00 | 30,42 | 30,60 | 30,30 | 30,59 | 700.600 | | 2006-10-25 | 00:00:00 | 30,64 | 30,73 | 30,31 | 30,70 | 406.300 | | 2006-10-26 | 00:00:00 | 30,67 | 30,70 | 30,33 | 30,41 | 364.900 | | 2006-10-27 | 00:00:00 | 30,67 | 30,70 | 30,17 | 30,33 | 740.900 | | 2006-10-30 | 00:00:00 | 30,19 | 30,44 | 30,08 | 30,30 | 685.400 | | 2006-10-31 | 00:00:00 | 30,31 | 30,58 | 30,18 | 30,41 | 1.091.600 | | 2006-11-01 | 00:00:00 | 30,65 | 30,93 | 30,41 | 30,69 | 616.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
