(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 | | 2008-10-31 | 00:00:00 | 32,59 | 34,90 | 32,30 | 34,22 | 1.198.600 | | 2008-11-03 | 00:00:00 | 34,90 | 34,90 | 33,44 | 33,82 | 1.150.300 | | 2008-11-04 | 00:00:00 | 33,81 | 34,40 | 33,51 | 34,11 | 631.700 | | 2008-11-05 | 00:00:00 | 33,17 | 34,35 | 33,15 | 33,67 | 493.900 | | 2008-11-06 | 00:00:00 | 32,96 | 33,66 | 32,18 | 32,32 | 1.249.500 | | 2008-11-07 | 00:00:00 | 32,20 | 33,27 | 32,08 | 32,80 | 930.300 | | 2008-11-10 | 00:00:00 | 33,46 | 34,06 | 32,75 | 33,00 | 848.800 | | 2008-11-11 | 00:00:00 | 32,69 | 33,40 | 32,35 | 32,65 | 555.700 | | 2008-11-12 | 00:00:00 | 33,41 | 33,56 | 32,00 | 32,69 | 829.600 | | 2008-11-13 | 00:00:00 | 32,19 | 33,20 | 32,01 | 32,71 | 731.400 | | 2008-11-14 | 00:00:00 | 33,58 | 33,98 | 32,72 | 32,73 | 750.200 | | 2008-11-17 | 00:00:00 | 32,66 | 33,39 | 32,01 | 32,51 | 356.900 | | 2008-11-18 | 00:00:00 | 32,50 | 33,47 | 32,38 | 32,66 | 543.000 | | 2008-11-19 | 00:00:00 | 32,76 | 33,07 | 31,14 | 31,40 | 760.700 | | 2008-11-20 | 00:00:00 | 30,76 | 31,44 | 30,20 | 30,64 | 936.300 | | 2008-11-21 | 00:00:00 | 30,89 | 31,66 | 30,50 | 31,14 | 806.700 | | 2008-11-24 | 00:00:00 | 31,56 | 32,03 | 31,31 | 31,80 | 1.022.200 | | 2008-11-25 | 00:00:00 | 31,49 | 33,45 | 31,49 | 32,43 | 733.100 | | 2008-11-26 | 00:00:00 | 32,51 | 32,59 | 31,53 | 32,40 | 1.017.400 | | 2008-11-27 | 00:00:00 | 32,99 | 33,96 | 32,16 | 33,57 | 1.295.000 | | 2008-11-28 | 00:00:00 | 34,20 | 35,23 | 33,60 | 34,78 | 1.832.400 | | 2008-12-01 | 00:00:00 | 34,22 | 34,75 | 33,24 | 33,96 | 629.700 | | 2008-12-02 | 00:00:00 | 33,66 | 35,33 | 33,40 | 35,25 | 1.237.300 | | 2008-12-03 | 00:00:00 | 34,75 | 35,85 | 34,22 | 35,57 | 525.700 | | 2008-12-04 | 00:00:00 | 35,32 | 35,85 | 33,65 | 34,74 | 1.277.500 | | 2008-12-05 | 00:00:00 | 34,35 | 34,87 | 33,44 | 34,06 | 642.600 | | 2008-12-08 | 00:00:00 | 35,50 | 37,63 | 34,95 | 36,07 | 584.100 | | 2008-12-09 | 00:00:00 | 35,47 | 35,95 | 34,68 | 34,87 | 958.200 | | 2008-12-10 | 00:00:00 | 35,00 | 36,50 | 34,68 | 36,08 | 926.400 | | 2008-12-11 | 00:00:00 | 35,98 | 36,40 | 35,40 | 36,10 | 982.800 | | 2008-12-12 | 00:00:00 | 35,48 | 36,00 | 34,68 | 35,93 | 1.092.000 | | 2008-12-15 | 00:00:00 | 36,08 | 36,71 | 35,34 | 35,50 | 1.043.200 | | 2008-12-16 | 00:00:00 | 35,53 | 36,30 | 35,37 | 35,66 | 556.700 | | 2008-12-17 | 00:00:00 | 35,90 | 36,14 | 35,06 | 35,50 | 669.700 | | 2008-12-18 | 00:00:00 | 35,66 | 36,49 | 35,30 | 35,38 | 917.600 | | 2008-12-19 | 00:00:00 | 35,20 | 36,24 | 34,73 | 35,71 | 1.088.200 | | 2008-12-22 | 00:00:00 | 35,85 | 36,11 | 34,88 | 35,02 | 815.600 | | 2008-12-23 | 00:00:00 | 35,40 | 35,55 | 34,97 | 35,20 | 437.000 | | 2008-12-29 | 00:00:00 | 35,20 | 35,81 | 34,90 | 35,81 | 431.700 | | 2008-12-30 | 00:00:00 | 35,82 | 36,25 | 35,59 | 36,00 | 439.700 | | 2009-01-02 | 00:00:00 | 36,50 | 36,50 | 35,74 | 35,95 | 396.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
