(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-03-24 | 00:00:00 | 13,13 | 13,22 | 13,10 | 13,19 | 315.700 | | 2004-03-25 | 00:00:00 | 13,20 | 13,40 | 13,15 | 13,35 | 167.500 | | 2004-03-26 | 00:00:00 | 13,45 | 13,47 | 13,22 | 13,28 | 280.700 | | 2004-03-29 | 00:00:00 | 13,27 | 13,33 | 13,18 | 13,29 | 394.400 | | 2004-03-30 | 00:00:00 | 13,38 | 13,50 | 13,29 | 13,50 | 297.400 | | 2004-03-31 | 00:00:00 | 13,55 | 13,79 | 13,51 | 13,75 | 831.100 | | 2004-04-01 | 00:00:00 | 13,63 | 13,93 | 13,63 | 13,79 | 389.300 | | 2004-04-02 | 00:00:00 | 13,89 | 13,89 | 13,66 | 13,79 | 376.700 | | 2004-04-05 | 00:00:00 | 13,78 | 13,85 | 13,72 | 13,84 | 182.700 | | 2004-04-06 | 00:00:00 | 13,79 | 13,85 | 13,65 | 13,78 | 389.600 | | 2004-04-07 | 00:00:00 | 13,75 | 13,84 | 13,71 | 13,77 | 148.800 | | 2004-04-08 | 00:00:00 | 13,83 | 14,02 | 13,82 | 14,02 | 337.200 | | 2004-04-09 | 00:00:00 | 14,02 | 14,02 | 14,02 | 14,02 | 0 | | 2004-04-12 | 00:00:00 | 14,02 | 14,02 | 14,02 | 14,02 | 0 | | 2004-04-13 | 00:00:00 | 14,06 | 14,10 | 13,88 | 14,04 | 462.500 | | 2004-04-14 | 00:00:00 | 14,00 | 14,05 | 13,90 | 13,98 | 336.100 | | 2004-04-15 | 00:00:00 | 13,99 | 14,06 | 13,93 | 13,95 | 179.300 | | 2004-04-16 | 00:00:00 | 14,02 | 14,09 | 13,94 | 14,07 | 590.600 | | 2004-04-19 | 00:00:00 | 14,01 | 14,06 | 13,86 | 13,99 | 347.800 | | 2004-04-20 | 00:00:00 | 13,96 | 14,00 | 13,83 | 13,83 | 445.000 | | 2004-04-21 | 00:00:00 | 13,83 | 13,90 | 13,67 | 13,74 | 485.200 | | 2004-04-22 | 00:00:00 | 13,74 | 13,86 | 13,63 | 13,69 | 292.900 | | 2004-04-23 | 00:00:00 | 13,75 | 13,80 | 13,65 | 13,65 | 349.700 | | 2004-04-26 | 00:00:00 | 13,66 | 13,75 | 13,58 | 13,73 | 459.700 | | 2004-04-27 | 00:00:00 | 13,75 | 13,75 | 13,60 | 13,60 | 447.500 | | 2004-04-28 | 00:00:00 | 13,63 | 13,68 | 13,59 | 13,60 | 267.400 | | 2004-04-29 | 00:00:00 | 13,55 | 13,67 | 13,53 | 13,56 | 147.400 | | 2004-04-30 | 00:00:00 | 13,58 | 13,68 | 13,50 | 13,57 | 352.100 | | 2004-05-03 | 00:00:00 | 13,57 | 13,65 | 13,51 | 13,56 | 139.500 | | 2004-05-04 | 00:00:00 | 13,59 | 13,77 | 13,54 | 13,74 | 259.500 | | 2004-05-05 | 00:00:00 | 13,75 | 13,86 | 13,66 | 13,82 | 264.900 | | 2004-05-06 | 00:00:00 | 13,89 | 13,89 | 13,67 | 13,74 | 214.700 | | 2004-05-07 | 00:00:00 | 13,74 | 13,74 | 13,60 | 13,68 | 537.400 | | 2004-05-10 | 00:00:00 | 13,58 | 13,61 | 13,30 | 13,33 | 564.200 | | 2004-05-11 | 00:00:00 | 13,35 | 13,50 | 13,25 | 13,46 | 366.300 | | 2004-05-12 | 00:00:00 | 13,50 | 13,61 | 13,40 | 13,52 | 381.600 | | 2004-05-13 | 00:00:00 | 13,52 | 13,63 | 13,42 | 13,53 | 424.700 | | 2004-05-14 | 00:00:00 | 13,53 | 13,62 | 13,46 | 13,58 | 180.700 | | 2004-05-17 | 00:00:00 | 13,55 | 13,55 | 13,43 | 13,50 | 250.600 | | 2004-05-18 | 00:00:00 | 13,45 | 13,55 | 13,43 | 13,49 | 388.000 | | 2004-05-19 | 00:00:00 | 13,61 | 13,69 | 13,53 | 13,60 | 650.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
