(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 | | 2003-12-03 | 00:00:00 | 11,87 | 11,90 | 11,83 | 11,87 | 464.800 | | 2003-12-04 | 00:00:00 | 11,89 | 11,89 | 11,77 | 11,79 | 1.510.900 | | 2003-12-05 | 00:00:00 | 11,82 | 11,85 | 11,77 | 11,83 | 2.580.800 | | 2003-12-08 | 00:00:00 | 11,83 | 11,83 | 11,83 | 11,83 | 0 | | 2003-12-09 | 00:00:00 | 11,90 | 12,17 | 11,86 | 12,16 | 850.800 | | 2003-12-10 | 00:00:00 | 12,14 | 12,37 | 11,98 | 12,34 | 952.000 | | 2003-12-11 | 00:00:00 | 12,43 | 12,43 | 12,30 | 12,42 | 872.600 | | 2003-12-12 | 00:00:00 | 12,40 | 12,55 | 12,36 | 12,46 | 357.100 | | 2003-12-15 | 00:00:00 | 12,50 | 12,73 | 12,46 | 12,60 | 1.006.600 | | 2003-12-16 | 00:00:00 | 12,63 | 12,63 | 12,37 | 12,37 | 548.700 | | 2003-12-17 | 00:00:00 | 12,44 | 12,50 | 12,39 | 12,46 | 727.000 | | 2003-12-18 | 00:00:00 | 12,45 | 12,78 | 12,45 | 12,67 | 1.795.900 | | 2003-12-19 | 00:00:00 | 12,68 | 12,81 | 12,68 | 12,73 | 583.200 | | 2003-12-22 | 00:00:00 | 12,83 | 13,12 | 12,77 | 13,09 | 1.813.200 | | 2003-12-23 | 00:00:00 | 13,05 | 13,15 | 13,00 | 13,12 | 620.900 | | 2003-12-24 | 00:00:00 | 13,12 | 13,12 | 13,12 | 13,12 | 0 | | 2003-12-25 | 00:00:00 | 13,12 | 13,12 | 13,12 | 13,12 | 0 | | 2003-12-26 | 00:00:00 | 13,12 | 13,12 | 13,12 | 13,12 | 0 | | 2003-12-29 | 00:00:00 | 13,15 | 13,34 | 13,08 | 13,29 | 1.355.600 | | 2003-12-30 | 00:00:00 | 13,30 | 13,30 | 13,00 | 13,00 | 2.033.500 | | 2003-12-31 | 00:00:00 | 13,00 | 13,00 | 13,00 | 13,00 | 0 | | 2004-01-01 | 00:00:00 | 13,00 | 13,00 | 13,00 | 13,00 | 0 | | 2004-01-02 | 00:00:00 | 13,00 | 13,07 | 12,94 | 13,05 | 1.399.300 | | 2004-01-05 | 00:00:00 | 13,00 | 13,10 | 12,85 | 13,04 | 2.337.800 | | 2004-01-06 | 00:00:00 | 13,04 | 13,04 | 13,04 | 13,04 | 0 | | 2004-01-07 | 00:00:00 | 13,05 | 13,14 | 12,76 | 12,95 | 817.200 | | 2004-01-08 | 00:00:00 | 12,94 | 12,98 | 12,82 | 12,89 | 385.500 | | 2004-01-09 | 00:00:00 | 12,91 | 12,94 | 12,75 | 12,82 | 346.800 | | 2004-01-12 | 00:00:00 | 12,87 | 13,00 | 12,87 | 13,00 | 807.000 | | 2004-01-13 | 00:00:00 | 13,00 | 13,30 | 12,94 | 13,24 | 387.900 | | 2004-01-14 | 00:00:00 | 13,05 | 13,27 | 13,05 | 13,06 | 344.800 | | 2004-01-15 | 00:00:00 | 13,15 | 13,15 | 13,05 | 13,09 | 387.100 | | 2004-01-16 | 00:00:00 | 13,10 | 13,13 | 13,01 | 13,09 | 1.158.900 | | 2004-01-19 | 00:00:00 | 13,19 | 13,26 | 13,10 | 13,24 | 256.500 | | 2004-01-20 | 00:00:00 | 13,23 | 13,28 | 13,07 | 13,09 | 400.600 | | 2004-01-21 | 00:00:00 | 13,15 | 13,17 | 13,00 | 13,12 | 433.900 | | 2004-01-22 | 00:00:00 | 13,16 | 13,16 | 13,00 | 13,00 | 513.100 | | 2004-01-23 | 00:00:00 | 13,02 | 13,11 | 13,00 | 13,11 | 291.600 | | 2004-01-26 | 00:00:00 | 13,12 | 13,13 | 13,00 | 13,02 | 197.000 | | 2004-01-27 | 00:00:00 | 13,04 | 13,07 | 13,00 | 13,01 | 944.900 | | 2004-01-28 | 00:00:00 | 13,05 | 13,25 | 12,99 | 13,22 | 235.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
