(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-08-13 | 00:00:00 | 11,52 | 11,56 | 11,30 | 11,31 | 1.099.100 | | 2003-08-14 | 00:00:00 | 11,36 | 11,37 | 11,25 | 11,27 | 524.300 | | 2003-08-15 | 00:00:00 | 11,27 | 11,27 | 11,27 | 11,27 | 0 | | 2003-08-18 | 00:00:00 | 11,29 | 11,39 | 11,24 | 11,29 | 637.800 | | 2003-08-19 | 00:00:00 | 11,30 | 11,36 | 11,20 | 11,30 | 1.727.600 | | 2003-08-20 | 00:00:00 | 11,33 | 11,34 | 11,21 | 11,21 | 525.100 | | 2003-08-21 | 00:00:00 | 11,31 | 11,40 | 11,23 | 11,40 | 619.200 | | 2003-08-22 | 00:00:00 | 11,40 | 11,48 | 11,32 | 11,32 | 534.200 | | 2003-08-25 | 00:00:00 | 11,44 | 11,44 | 11,30 | 11,30 | 169.000 | | 2003-08-26 | 00:00:00 | 11,34 | 11,40 | 11,26 | 11,27 | 137.300 | | 2003-08-27 | 00:00:00 | 11,35 | 11,38 | 11,27 | 11,27 | 416.200 | | 2003-08-28 | 00:00:00 | 11,38 | 11,38 | 11,25 | 11,33 | 300.000 | | 2003-08-29 | 00:00:00 | 11,37 | 11,37 | 11,22 | 11,25 | 629.700 | | 2003-09-01 | 00:00:00 | 11,35 | 11,35 | 11,25 | 11,25 | 318.700 | | 2003-09-02 | 00:00:00 | 11,33 | 11,33 | 11,22 | 11,22 | 406.700 | | 2003-09-03 | 00:00:00 | 11,29 | 11,34 | 11,16 | 11,23 | 1.092.900 | | 2003-09-04 | 00:00:00 | 11,25 | 11,29 | 11,14 | 11,18 | 764.400 | | 2003-09-05 | 00:00:00 | 11,18 | 11,23 | 11,01 | 11,05 | 590.500 | | 2003-09-08 | 00:00:00 | 11,00 | 11,16 | 11,00 | 11,16 | 671.800 | | 2003-09-09 | 00:00:00 | 11,18 | 11,18 | 11,03 | 11,04 | 552.700 | | 2003-09-10 | 00:00:00 | 11,09 | 11,12 | 11,02 | 11,10 | 444.600 | | 2003-09-11 | 00:00:00 | 11,10 | 11,14 | 11,02 | 11,06 | 788.400 | | 2003-09-12 | 00:00:00 | 11,11 | 11,14 | 11,05 | 11,08 | 442.000 | | 2003-09-15 | 00:00:00 | 11,15 | 11,16 | 11,04 | 11,08 | 284.500 | | 2003-09-16 | 00:00:00 | 11,06 | 11,18 | 11,06 | 11,13 | 398.100 | | 2003-09-17 | 00:00:00 | 11,18 | 11,19 | 11,11 | 11,16 | 409.200 | | 2003-09-18 | 00:00:00 | 11,13 | 11,33 | 11,13 | 11,30 | 823.900 | | 2003-09-19 | 00:00:00 | 11,27 | 11,32 | 11,23 | 11,25 | 721.000 | | 2003-09-22 | 00:00:00 | 11,20 | 11,34 | 11,15 | 11,16 | 820.800 | | 2003-09-23 | 00:00:00 | 11,27 | 11,27 | 11,15 | 11,21 | 820.500 | | 2003-09-24 | 00:00:00 | 11,25 | 11,35 | 11,20 | 11,25 | 300.600 | | 2003-09-25 | 00:00:00 | 11,20 | 11,35 | 11,20 | 11,26 | 323.500 | | 2003-09-26 | 00:00:00 | 11,30 | 11,30 | 11,21 | 11,24 | 473.900 | | 2003-09-29 | 00:00:00 | 11,29 | 11,29 | 11,20 | 11,23 | 401.900 | | 2003-09-30 | 00:00:00 | 11,27 | 11,35 | 11,25 | 11,35 | 1.012.200 | | 2003-10-01 | 00:00:00 | 11,35 | 11,36 | 11,26 | 11,32 | 232.200 | | 2003-10-02 | 00:00:00 | 11,36 | 11,39 | 11,22 | 11,32 | 1.003.100 | | 2003-10-03 | 00:00:00 | 11,35 | 11,39 | 11,32 | 11,38 | 613.800 | | 2003-10-06 | 00:00:00 | 11,36 | 11,45 | 11,32 | 11,45 | 200.300 | | 2003-10-07 | 00:00:00 | 11,45 | 11,50 | 11,36 | 11,41 | 110.100 | | 2003-10-08 | 00:00:00 | 11,39 | 11,50 | 11,38 | 11,50 | 455.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
