(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-27 | 00:00:00 | 2,92 | 2,92 | 2,88 | 2,90 | 351.300 | | 2009-07-28 | 00:00:00 | 2,90 | 2,90 | 2,88 | 2,90 | 482.600 | | 2009-07-29 | 00:00:00 | 2,91 | 2,91 | 2,89 | 2,89 | 223.500 | | 2009-07-30 | 00:00:00 | 2,89 | 2,90 | 2,86 | 2,87 | 521.300 | | 2009-07-31 | 00:00:00 | 2,87 | 2,89 | 2,87 | 2,87 | 112.700 | | 2009-08-03 | 00:00:00 | 2,88 | 2,88 | 2,83 | 2,84 | 497.900 | | 2009-08-04 | 00:00:00 | 2,85 | 2,88 | 2,83 | 2,88 | 334.100 | | 2009-08-05 | 00:00:00 | 2,88 | 2,89 | 2,86 | 2,89 | 330.300 | | 2009-08-06 | 00:00:00 | 2,89 | 2,89 | 2,87 | 2,88 | 96.300 | | 2009-08-07 | 00:00:00 | 2,90 | 2,90 | 2,87 | 2,87 | 198.700 | | 2009-08-10 | 00:00:00 | 2,88 | 2,88 | 2,86 | 2,86 | 845.800 | | 2009-08-11 | 00:00:00 | 2,86 | 2,88 | 2,86 | 2,86 | 185.600 | | 2009-08-12 | 00:00:00 | 2,86 | 2,87 | 2,86 | 2,86 | 111.500 | | 2009-08-13 | 00:00:00 | 2,87 | 2,88 | 2,87 | 2,88 | 236.400 | | 2009-08-14 | 00:00:00 | 2,88 | 2,88 | 2,86 | 2,87 | 459.800 | | 2009-08-17 | 00:00:00 | 2,86 | 2,87 | 2,84 | 2,84 | 416.300 | | 2009-08-18 | 00:00:00 | 2,83 | 2,86 | 2,83 | 2,85 | 82.100 | | 2009-08-19 | 00:00:00 | 2,85 | 2,86 | 2,84 | 2,85 | 351.100 | | 2009-08-20 | 00:00:00 | 2,84 | 2,88 | 2,84 | 2,87 | 187.300 | | 2009-08-21 | 00:00:00 | 2,87 | 2,88 | 2,87 | 2,88 | 495.500 | | 2009-08-24 | 00:00:00 | 2,89 | 2,90 | 2,89 | 2,89 | 379.400 | | 2009-08-25 | 00:00:00 | 2,89 | 2,89 | 2,86 | 2,88 | 445.100 | | 2009-08-26 | 00:00:00 | 2,88 | 2,90 | 2,86 | 2,86 | 706.200 | | 2009-08-27 | 00:00:00 | 2,87 | 2,88 | 2,86 | 2,87 | 231.700 | | 2009-08-28 | 00:00:00 | 2,87 | 2,87 | 2,86 | 2,87 | 180.600 | | 2009-08-31 | 00:00:00 | 2,87 | 2,87 | 2,84 | 2,84 | 541.700 | | 2009-09-01 | 00:00:00 | 2,86 | 2,86 | 2,80 | 2,80 | 601.900 | | 2009-09-02 | 00:00:00 | 2,81 | 2,81 | 2,78 | 2,81 | 217.600 | | 2009-09-03 | 00:00:00 | 2,80 | 2,82 | 2,78 | 2,78 | 500.000 | | 2009-09-04 | 00:00:00 | 2,80 | 2,82 | 2,79 | 2,82 | 238.900 | | 2009-09-07 | 00:00:00 | 2,82 | 2,83 | 2,81 | 2,81 | 318.700 | | 2009-09-08 | 00:00:00 | 2,82 | 2,83 | 2,81 | 2,82 | 523.500 | | 2009-09-09 | 00:00:00 | 2,82 | 2,83 | 2,81 | 2,82 | 251.500 | | 2009-09-10 | 00:00:00 | 2,82 | 2,86 | 2,82 | 2,83 | 554.600 | | 2009-09-11 | 00:00:00 | 2,84 | 2,86 | 2,83 | 2,83 | 371.300 | | 2009-09-14 | 00:00:00 | 2,85 | 2,86 | 2,83 | 2,86 | 253.100 | | 2009-09-15 | 00:00:00 | 2,87 | 2,92 | 2,86 | 2,91 | 736.300 | | 2009-09-16 | 00:00:00 | 2,92 | 3,02 | 2,90 | 3,02 | 1.386.200 | | 2009-09-17 | 00:00:00 | 3,03 | 3,06 | 3,00 | 3,03 | 802.200 | | 2009-09-18 | 00:00:00 | 3,04 | 3,05 | 3,00 | 3,02 | 546.900 | | 2009-09-21 | 00:00:00 | 3,01 | 3,03 | 2,95 | 2,99 | 327.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
