(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 | | 2018-08-23 | 00:00:00 | 18,34 | 18,42 | 18,29 | 18,33 | 1.148.241 | | 2018-08-24 | 00:00:00 | 18,34 | 18,35 | 18,07 | 18,11 | 626.225 | | 2018-08-27 | 00:00:00 | 18,18 | 18,19 | 18,10 | 18,15 | 1.203.034 | | 2018-08-28 | 00:00:00 | 18,22 | 18,48 | 18,16 | 18,41 | 1.341.387 | | 2018-08-29 | 00:00:00 | 18,45 | 18,47 | 18,25 | 18,31 | 1.343.679 | | 2018-08-30 | 00:00:00 | 18,30 | 18,45 | 18,16 | 18,24 | 1.339.039 | | 2018-08-31 | 00:00:00 | 18,20 | 18,20 | 18,02 | 18,05 | 185.362 | | 2018-09-03 | 00:00:00 | 18,03 | 18,20 | 18,00 | 18,05 | 703.458 | | 2018-09-04 | 00:00:00 | 18,13 | 18,24 | 18,05 | 18,18 | 1.921.616 | | 2018-09-05 | 00:00:00 | 18,16 | 18,41 | 18,08 | 18,27 | 1.419.101 | | 2018-09-06 | 00:00:00 | 18,25 | 18,34 | 18,10 | 18,12 | 1.273.287 | | 2018-09-07 | 00:00:00 | 18,10 | 18,15 | 17,97 | 18,06 | 914.326 | | 2018-09-10 | 00:00:00 | 18,08 | 18,33 | 18,06 | 18,30 | 1.101.648 | | 2018-09-11 | 00:00:00 | 18,29 | 18,36 | 18,10 | 18,22 | 1.082.901 | | 2018-09-12 | 00:00:00 | 18,11 | 18,16 | 18,00 | 18,12 | 289.790 | | 2018-09-13 | 00:00:00 | 17,98 | 18,08 | 17,91 | 18,05 | 917.665 | | 2018-09-14 | 00:00:00 | 18,05 | 18,17 | 18,01 | 18,06 | 962.128 | | 2018-09-24 | 00:00:00 | 18,07 | 18,24 | 17,82 | 17,82 | 1.007.241 | | 2018-09-25 | 00:00:00 | 17,79 | 17,83 | 17,60 | 17,69 | 1.801.950 | | 2018-09-26 | 00:00:00 | 17,72 | 17,94 | 17,68 | 17,91 | 1.034.998 | | 2018-09-28 | 00:00:00 | 17,94 | 18,04 | 17,80 | 17,99 | 564.689 | | 2018-10-01 | 00:00:00 | 18,07 | 18,29 | 18,03 | 18,10 | 1.502.386 | | 2018-10-02 | 00:00:00 | 18,05 | 18,34 | 18,01 | 18,16 | 3.027.887 | | 2018-10-03 | 00:00:00 | 18,19 | 18,50 | 18,19 | 18,36 | 1.649.703 | | 2018-10-04 | 00:00:00 | 18,24 | 18,45 | 18,19 | 18,36 | 1.817.097 | | 2018-10-05 | 00:00:00 | 18,39 | 18,58 | 18,30 | 18,50 | 1.548.328 | | 2018-10-08 | 00:00:00 | 18,45 | 18,75 | 18,45 | 18,73 | 1.352.698 | | 2018-10-09 | 00:00:00 | 18,73 | 18,90 | 18,69 | 18,82 | 2.328.653 | | 2018-10-10 | 00:00:00 | 18,80 | 18,89 | 18,59 | 18,65 | 1.362.510 | | 2018-10-11 | 00:00:00 | 18,45 | 18,48 | 17,97 | 18,10 | 2.842.148 | | 2018-10-12 | 00:00:00 | 18,19 | 18,24 | 17,68 | 17,73 | 2.240.487 | | 2018-10-15 | 00:00:00 | 17,79 | 17,94 | 17,66 | 17,67 | 1.374.168 | | 2018-10-16 | 00:00:00 | 17,77 | 18,05 | 17,74 | 18,03 | 1.976.663 | | 2018-10-17 | 00:00:00 | 18,07 | 18,17 | 17,79 | 17,81 | 342.994 | | 2018-10-18 | 00:00:00 | 17,92 | 18,20 | 17,92 | 17,97 | 937.392 | | 2018-10-19 | 00:00:00 | 17,92 | 18,38 | 17,92 | 18,27 | 1.569.124 | | 2018-10-22 | 00:00:00 | 18,39 | 18,51 | 18,28 | 18,30 | 1.109.898 | | 2018-10-23 | 00:00:00 | 18,20 | 18,54 | 18,20 | 18,38 | 1.135.451 | | 2018-10-24 | 00:00:00 | 18,45 | 18,74 | 18,26 | 18,51 | 1.085.277 | | 2018-10-25 | 00:00:00 | 18,58 | 18,68 | 18,40 | 18,60 | 1.880.888 | | 2018-10-26 | 00:00:00 | 18,51 | 18,68 | 18,45 | 18,67 | 1.286.499 | | | << < 81 82 83 84 85 > >> |
|
