(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 | | 2008-05-15 | 00:00:00 | 42,06 | 42,13 | 41,55 | 41,83 | 395.200 | | 2008-05-16 | 00:00:00 | 41,97 | 42,58 | 41,97 | 42,53 | 656.000 | | 2008-05-19 | 00:00:00 | 42,59 | 42,99 | 42,26 | 42,94 | 447.500 | | 2008-05-20 | 00:00:00 | 42,80 | 42,84 | 42,12 | 42,45 | 489.900 | | 2008-05-21 | 00:00:00 | 42,71 | 44,20 | 42,52 | 44,10 | 1.162.900 | | 2008-05-22 | 00:00:00 | 43,83 | 45,70 | 43,53 | 44,70 | 2.557.100 | | 2008-05-23 | 00:00:00 | 44,74 | 44,74 | 43,56 | 43,56 | 696.400 | | 2008-05-26 | 00:00:00 | 43,64 | 45,00 | 43,51 | 44,58 | 529.100 | | 2008-05-27 | 00:00:00 | 44,91 | 44,91 | 43,51 | 43,89 | 622.200 | | 2008-05-28 | 00:00:00 | 43,96 | 45,15 | 43,58 | 44,93 | 952.500 | | 2008-05-29 | 00:00:00 | 45,24 | 45,69 | 44,87 | 45,37 | 943.300 | | 2008-05-30 | 00:00:00 | 45,56 | 45,85 | 44,59 | 45,50 | 1.481.700 | | 2008-06-02 | 00:00:00 | 45,51 | 45,99 | 44,61 | 45,55 | 775.200 | | 2008-06-03 | 00:00:00 | 45,39 | 46,00 | 45,11 | 45,66 | 767.700 | | 2008-06-04 | 00:00:00 | 45,69 | 45,69 | 44,60 | 44,93 | 842.500 | | 2008-06-05 | 00:00:00 | 44,88 | 45,47 | 44,30 | 44,50 | 721.000 | | 2008-06-06 | 00:00:00 | 44,78 | 45,12 | 43,28 | 43,46 | 948.200 | | 2008-06-10 | 00:00:00 | 42,85 | 43,39 | 42,59 | 42,60 | 805.800 | | 2008-06-11 | 00:00:00 | 42,59 | 42,93 | 41,78 | 42,04 | 700.100 | | 2008-06-12 | 00:00:00 | 42,08 | 42,29 | 41,53 | 42,01 | 895.900 | | 2008-06-13 | 00:00:00 | 42,54 | 43,23 | 42,06 | 42,88 | 1.373.000 | | 2008-06-16 | 00:00:00 | 42,89 | 43,39 | 42,65 | 43,00 | 651.700 | | 2008-06-17 | 00:00:00 | 43,25 | 43,39 | 43,00 | 43,00 | 791.000 | | 2008-06-18 | 00:00:00 | 43,02 | 43,40 | 42,29 | 42,43 | 2.367.200 | | 2008-06-19 | 00:00:00 | 42,20 | 43,77 | 42,19 | 43,39 | 1.618.300 | | 2008-06-20 | 00:00:00 | 43,40 | 43,69 | 42,20 | 42,40 | 914.500 | | 2008-06-23 | 00:00:00 | 42,00 | 43,30 | 42,00 | 42,30 | 511.600 | | 2008-06-24 | 00:00:00 | 42,24 | 42,70 | 40,40 | 40,67 | 1.203.300 | | 2008-06-25 | 00:00:00 | 40,96 | 41,16 | 40,58 | 40,98 | 1.151.700 | | 2008-06-26 | 00:00:00 | 40,93 | 41,92 | 40,62 | 40,99 | 641.300 | | 2008-06-27 | 00:00:00 | 40,73 | 42,05 | 40,73 | 42,05 | 790.800 | | 2008-06-30 | 00:00:00 | 41,35 | 41,70 | 41,05 | 41,35 | 1.218.400 | | 2008-07-01 | 00:00:00 | 41,06 | 41,18 | 39,90 | 40,64 | 653.600 | | 2008-07-02 | 00:00:00 | 40,20 | 40,42 | 39,24 | 39,38 | 1.406.500 | | 2008-07-03 | 00:00:00 | 38,78 | 39,92 | 38,70 | 39,40 | 1.149.900 | | 2008-07-04 | 00:00:00 | 39,40 | 39,47 | 38,80 | 38,80 | 1.415.700 | | 2008-07-07 | 00:00:00 | 38,96 | 39,80 | 38,96 | 39,79 | 816.100 | | 2008-07-08 | 00:00:00 | 38,99 | 41,10 | 38,95 | 40,84 | 1.314.500 | | 2008-07-09 | 00:00:00 | 41,16 | 41,28 | 39,92 | 40,20 | 859.500 | | 2008-07-10 | 00:00:00 | 39,58 | 39,81 | 39,12 | 39,52 | 669.500 | | 2008-07-11 | 00:00:00 | 39,63 | 39,68 | 38,17 | 38,30 | 1.407.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
