(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 | | 2018-04-25 | 00:00:00 | 16,53 | 16,54 | 16,36 | 16,50 | 1.622.244 | | 2018-04-26 | 00:00:00 | 16,52 | 16,78 | 16,47 | 16,78 | 1.853.456 | | 2018-04-27 | 00:00:00 | 16,80 | 17,12 | 16,74 | 17,10 | 1.615.133 | | 2018-04-30 | 00:00:00 | 17,15 | 17,28 | 17,02 | 17,28 | 1.756.175 | | 2018-05-02 | 00:00:00 | 17,26 | 17,35 | 17,20 | 17,33 | 1.413.905 | | 2018-05-03 | 00:00:00 | 17,35 | 17,59 | 17,23 | 17,46 | 1.479.669 | | 2018-05-04 | 00:00:00 | 17,50 | 17,53 | 17,34 | 17,42 | 1.192.286 | | 2018-05-07 | 00:00:00 | 17,45 | 17,52 | 17,37 | 17,52 | 1.032.495 | | 2018-05-08 | 00:00:00 | 17,53 | 17,54 | 17,18 | 17,38 | 1.442.586 | | 2018-05-09 | 00:00:00 | 17,29 | 17,33 | 17,04 | 17,23 | 1.101.561 | | 2018-05-10 | 00:00:00 | 17,26 | 17,31 | 17,13 | 17,21 | 3.952.431 | | 2018-05-11 | 00:00:00 | 17,17 | 17,28 | 17,13 | 17,27 | 1.004.405 | | 2018-05-14 | 00:00:00 | 17,31 | 17,35 | 17,19 | 17,29 | 1.020.262 | | 2018-05-15 | 00:00:00 | 17,29 | 17,35 | 17,11 | 17,14 | 1.128.294 | | 2018-05-16 | 00:00:00 | 17,14 | 17,20 | 16,94 | 16,97 | 1.386.154 | | 2018-05-17 | 00:00:00 | 17,04 | 17,30 | 16,99 | 17,26 | 1.224.792 | | 2018-05-18 | 00:00:00 | 17,31 | 17,42 | 17,21 | 17,37 | 1.142.233 | | 2018-05-21 | 00:00:00 | 17,43 | 17,45 | 17,21 | 17,27 | 1.107.472 | | 2018-05-22 | 00:00:00 | 17,29 | 17,30 | 17,16 | 17,23 | 825.509 | | 2018-05-23 | 00:00:00 | 17,24 | 17,35 | 17,11 | 17,29 | 1.611.944 | | 2018-05-24 | 00:00:00 | 17,31 | 17,43 | 17,17 | 17,17 | 1.405.249 | | 2018-05-25 | 00:00:00 | 17,20 | 17,24 | 16,51 | 16,74 | 2.863.703 | | 2018-05-28 | 00:00:00 | 16,83 | 16,91 | 16,71 | 16,71 | 1.184.460 | | 2018-05-29 | 00:00:00 | 16,79 | 16,84 | 16,29 | 16,49 | 2.709.101 | | 2018-05-30 | 00:00:00 | 16,44 | 16,83 | 16,43 | 16,70 | 1.377.606 | | 2018-06-01 | 00:00:00 | 16,70 | 16,83 | 16,55 | 16,57 | 888.987 | | 2018-06-05 | 00:00:00 | 16,95 | 17,26 | 16,94 | 17,20 | 1.746.405 | | 2018-06-11 | 00:00:00 | 17,62 | 17,67 | 17,53 | 17,61 | 296.242 | | 2018-06-12 | 00:00:00 | 17,67 | 17,67 | 17,58 | 17,63 | 24.040 | | 2018-06-13 | 00:00:00 | 17,71 | 17,75 | 17,53 | 17,55 | 862.189 | | 2018-06-14 | 00:00:00 | 17,46 | 17,78 | 17,40 | 17,77 | 443.401 | | 2018-06-15 | 00:00:00 | 17,97 | 18,14 | 17,86 | 17,90 | 4.010.604 | | 2018-06-18 | 00:00:00 | 17,90 | 17,94 | 17,58 | 17,75 | 994.492 | | 2018-06-19 | 00:00:00 | 17,64 | 17,92 | 17,54 | 17,87 | 2.774.243 | | 2018-06-20 | 00:00:00 | 17,92 | 18,18 | 17,92 | 17,96 | 5.179.903 | | 2018-06-21 | 00:00:00 | 18,01 | 18,10 | 17,74 | 17,81 | 1.742.359 | | 2018-06-22 | 00:00:00 | 17,88 | 17,93 | 17,77 | 17,92 | 11.383.476 | | 2018-06-25 | 00:00:00 | 17,84 | 18,04 | 17,81 | 17,98 | 11.166.743 | | 2018-06-26 | 00:00:00 | 18,08 | 18,23 | 17,95 | 18,04 | 11.854.795 | | 2018-06-27 | 00:00:00 | 18,10 | 18,38 | 18,02 | 18,26 | 2.389.990 | | 2018-06-28 | 00:00:00 | 17,56 | 17,67 | 17,34 | 17,50 | 2.652.452 | | | << < 81 82 83 84 85 > >> |
|
