(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 | | 2003-06-18 | 00:00:00 | 11,28 | 11,45 | 11,25 | 11,31 | 5.059.800 | | 2003-06-19 | 00:00:00 | 11,10 | 11,35 | 11,02 | 11,27 | 11.337.600 | | 2003-06-20 | 00:00:00 | 11,39 | 11,44 | 11,24 | 11,44 | 13.066.700 | | 2003-06-23 | 00:00:00 | 11,34 | 11,45 | 11,26 | 11,36 | 2.903.600 | | 2003-06-24 | 00:00:00 | 11,40 | 11,43 | 11,29 | 11,29 | 3.746.600 | | 2003-06-25 | 00:00:00 | 11,36 | 11,37 | 11,25 | 11,30 | 3.827.400 | | 2003-06-26 | 00:00:00 | 11,38 | 11,38 | 11,29 | 11,30 | 1.225.600 | | 2003-06-27 | 00:00:00 | 11,38 | 11,38 | 11,29 | 11,32 | 3.212.400 | | 2003-06-30 | 00:00:00 | 11,40 | 11,42 | 11,27 | 11,40 | 1.968.100 | | 2003-07-01 | 00:00:00 | 11,19 | 11,26 | 11,12 | 11,25 | 3.442.100 | | 2003-07-02 | 00:00:00 | 11,19 | 11,58 | 11,19 | 11,50 | 1.557.000 | | 2003-07-03 | 00:00:00 | 11,50 | 11,50 | 11,23 | 11,26 | 1.139.400 | | 2003-07-04 | 00:00:00 | 11,26 | 11,32 | 11,22 | 11,31 | 759.500 | | 2003-07-07 | 00:00:00 | 11,35 | 11,40 | 11,24 | 11,26 | 751.300 | | 2003-07-08 | 00:00:00 | 11,26 | 11,32 | 11,22 | 11,32 | 774.800 | | 2003-07-09 | 00:00:00 | 11,40 | 11,40 | 11,30 | 11,40 | 1.884.900 | | 2003-07-10 | 00:00:00 | 11,40 | 11,42 | 11,33 | 11,35 | 690.600 | | 2003-07-11 | 00:00:00 | 11,38 | 11,45 | 11,36 | 11,44 | 221.300 | | 2003-07-14 | 00:00:00 | 11,43 | 11,56 | 11,40 | 11,54 | 485.100 | | 2003-07-15 | 00:00:00 | 11,53 | 11,58 | 11,40 | 11,52 | 1.325.100 | | 2003-07-16 | 00:00:00 | 11,50 | 11,62 | 11,30 | 11,42 | 868.500 | | 2003-07-17 | 00:00:00 | 11,30 | 11,44 | 11,30 | 11,33 | 848.700 | | 2003-07-18 | 00:00:00 | 11,30 | 11,38 | 11,15 | 11,15 | 997.800 | | 2003-07-21 | 00:00:00 | 11,11 | 11,25 | 11,10 | 11,11 | 818.400 | | 2003-07-22 | 00:00:00 | 11,10 | 11,19 | 10,96 | 11,07 | 1.403.700 | | 2003-07-23 | 00:00:00 | 11,07 | 11,20 | 11,05 | 11,20 | 319.300 | | 2003-07-24 | 00:00:00 | 11,21 | 11,30 | 11,20 | 11,20 | 871.300 | | 2003-07-25 | 00:00:00 | 11,20 | 11,34 | 11,20 | 11,20 | 262.200 | | 2003-07-28 | 00:00:00 | 11,20 | 11,34 | 11,20 | 11,20 | 240.900 | | 2003-07-29 | 00:00:00 | 11,24 | 11,44 | 11,24 | 11,40 | 313.700 | | 2003-07-30 | 00:00:00 | 11,44 | 11,65 | 11,36 | 11,54 | 1.936.800 | | 2003-07-31 | 00:00:00 | 11,59 | 11,63 | 11,46 | 11,63 | 502.300 | | 2003-08-01 | 00:00:00 | 11,63 | 11,63 | 11,48 | 11,51 | 1.032.900 | | 2003-08-04 | 00:00:00 | 11,50 | 11,59 | 11,41 | 11,47 | 1.159.100 | | 2003-08-05 | 00:00:00 | 11,60 | 11,65 | 11,37 | 11,60 | 959.100 | | 2003-08-06 | 00:00:00 | 11,67 | 11,67 | 11,39 | 11,42 | 414.600 | | 2003-08-07 | 00:00:00 | 11,49 | 11,49 | 11,36 | 11,38 | 1.040.000 | | 2003-08-08 | 00:00:00 | 11,53 | 11,53 | 11,39 | 11,46 | 247.500 | | 2003-08-11 | 00:00:00 | 11,51 | 11,51 | 11,38 | 11,45 | 671.900 | | 2003-08-12 | 00:00:00 | 11,40 | 11,50 | 11,39 | 11,47 | 376.100 | | 2003-08-13 | 00:00:00 | 11,52 | 11,56 | 11,30 | 11,31 | 1.099.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
