(Login BolsaPT & Canal Forex) |
|
 REN - Redes Energéticas Nacionais - [Ticker: RENE.LS] |     | | Última Trade | 2,424 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,020 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 2,624 x 100.000 - 2,633 x 130.000 | EPS | 0,00 | | Abertura | 2,406 | PER | 0,00% | | Máximo | 2,430 | Pagamento Dividendo | | | Mínimo | 2,390 | Data Ex-Dividendo | | | Fecho Anterior | 2,408 | Yield | | | Volume | 891.356 | 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 RENE.LS de 2000-01-01 a 2023-04-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-07-10 | 00:00:00 | 3,35 | 3,52 | 3,31 | 3,50 | 42.577.900 | | 2007-07-11 | 00:00:00 | 3,56 | 3,76 | 3,52 | 3,75 | 26.734.200 | | 2007-07-12 | 00:00:00 | 3,86 | 4,05 | 3,82 | 4,00 | 24.501.400 | | 2007-07-13 | 00:00:00 | 4,03 | 4,04 | 3,76 | 3,83 | 11.607.000 | | 2007-07-16 | 00:00:00 | 3,85 | 3,87 | 3,76 | 3,78 | 3.353.100 | | 2007-07-17 | 00:00:00 | 3,77 | 3,85 | 3,64 | 3,85 | 9.058.700 | | 2007-07-18 | 00:00:00 | 3,83 | 3,89 | 3,77 | 3,85 | 4.710.900 | | 2007-07-19 | 00:00:00 | 3,86 | 3,97 | 3,84 | 3,97 | 6.674.400 | | 2007-07-20 | 00:00:00 | 3,97 | 4,08 | 3,95 | 3,95 | 13.814.800 | | 2007-07-23 | 00:00:00 | 3,96 | 3,99 | 3,91 | 3,97 | 2.846.100 | | 2007-07-24 | 00:00:00 | 3,98 | 3,98 | 3,93 | 3,94 | 1.629.900 | | 2007-07-25 | 00:00:00 | 3,94 | 3,94 | 3,87 | 3,90 | 2.815.000 | | 2007-07-26 | 00:00:00 | 3,93 | 3,95 | 3,91 | 3,91 | 1.403.300 | | 2007-07-27 | 00:00:00 | 3,91 | 3,91 | 3,82 | 3,85 | 2.229.000 | | 2007-07-30 | 00:00:00 | 3,86 | 3,88 | 3,82 | 3,83 | 756.000 | | 2007-07-31 | 00:00:00 | 3,85 | 3,85 | 3,80 | 3,83 | 1.081.900 | | 2007-08-01 | 00:00:00 | 3,80 | 3,80 | 3,74 | 3,76 | 1.818.500 | | 2007-08-02 | 00:00:00 | 3,79 | 3,79 | 3,77 | 3,77 | 498.400 | | 2007-08-03 | 00:00:00 | 3,78 | 3,79 | 3,71 | 3,72 | 841.400 | | 2007-08-06 | 00:00:00 | 3,66 | 3,69 | 3,63 | 3,65 | 1.209.300 | | 2007-08-07 | 00:00:00 | 3,68 | 3,71 | 3,64 | 3,69 | 899.200 | | 2007-08-08 | 00:00:00 | 3,70 | 3,74 | 3,68 | 3,71 | 492.300 | | 2007-08-09 | 00:00:00 | 3,72 | 3,72 | 3,66 | 3,69 | 687.800 | | 2007-08-10 | 00:00:00 | 3,65 | 3,65 | 3,60 | 3,62 | 1.249.100 | | 2007-08-13 | 00:00:00 | 3,65 | 3,69 | 3,63 | 3,67 | 396.100 | | 2007-08-14 | 00:00:00 | 3,66 | 3,67 | 3,61 | 3,65 | 3.755 | | 2007-08-15 | 00:00:00 | 3,61 | 3,64 | 3,56 | 3,61 | 453.900 | | 2007-08-16 | 00:00:00 | 3,56 | 3,57 | 3,25 | 3,25 | 3.332.600 | | 2007-08-17 | 00:00:00 | 3,15 | 3,50 | 3,15 | 3,46 | 2.026.900 | | 2007-08-20 | 00:00:00 | 3,69 | 3,73 | 3,64 | 3,71 | 2.549.600 | | 2007-08-21 | 00:00:00 | 3,73 | 3,76 | 3,65 | 3,74 | 1.651.300 | | 2007-08-22 | 00:00:00 | 3,75 | 3,78 | 3,74 | 3,77 | 696.500 | | 2007-08-23 | 00:00:00 | 3,77 | 3,80 | 3,76 | 3,76 | 589.900 | | 2007-08-24 | 00:00:00 | 3,75 | 3,77 | 3,70 | 3,77 | 534.500 | | 2007-08-27 | 00:00:00 | 3,78 | 3,82 | 3,78 | 3,78 | 672.600 | | 2007-08-28 | 00:00:00 | 3,78 | 3,78 | 3,72 | 3,72 | 403.200 | | 2007-08-29 | 00:00:00 | 3,68 | 3,73 | 3,65 | 3,72 | 810.800 | | 2007-08-30 | 00:00:00 | 3,74 | 3,76 | 3,69 | 3,75 | 444.500 | | 2007-08-31 | 00:00:00 | 3,75 | 3,80 | 3,73 | 3,80 | 622.300 | | 2007-09-03 | 00:00:00 | 3,79 | 3,79 | 3,75 | 3,79 | 542.200 | | 2007-09-04 | 00:00:00 | 3,79 | 3,79 | 3,76 | 3,77 | 292.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
