(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-10 | 00:00:00 | 2,15 | 2,36 | 2,10 | 2,30 | 733.500 | | 2008-10-13 | 00:00:00 | 2,43 | 2,62 | 2,43 | 2,60 | 294.300 | | 2008-10-14 | 00:00:00 | 2,64 | 2,79 | 2,62 | 2,75 | 830.500 | | 2008-10-15 | 00:00:00 | 2,74 | 2,75 | 2,61 | 2,74 | 606.600 | | 2008-10-16 | 00:00:00 | 2,61 | 2,61 | 2,36 | 2,40 | 1.770.600 | | 2008-10-17 | 00:00:00 | 2,54 | 2,54 | 2,44 | 2,52 | 630.600 | | 2008-10-20 | 00:00:00 | 2,57 | 2,60 | 2,55 | 2,60 | 167.900 | | 2008-10-21 | 00:00:00 | 2,62 | 2,62 | 2,53 | 2,54 | 370.200 | | 2008-10-22 | 00:00:00 | 2,55 | 2,55 | 2,50 | 2,51 | 270.900 | | 2008-10-23 | 00:00:00 | 2,50 | 2,58 | 2,50 | 2,54 | 144.700 | | 2008-10-24 | 00:00:00 | 2,52 | 2,52 | 2,44 | 2,44 | 270.400 | | 2008-10-27 | 00:00:00 | 2,39 | 2,39 | 2,23 | 2,35 | 285.100 | | 2008-10-28 | 00:00:00 | 2,37 | 2,41 | 2,33 | 2,36 | 275.200 | | 2008-10-29 | 00:00:00 | 2,42 | 2,48 | 2,42 | 2,45 | 346.900 | | 2008-10-30 | 00:00:00 | 2,50 | 2,57 | 2,45 | 2,55 | 555.300 | | 2008-10-31 | 00:00:00 | 2,61 | 2,61 | 2,53 | 2,56 | 208.800 | | 2008-11-03 | 00:00:00 | 2,60 | 2,68 | 2,57 | 2,57 | 248.600 | | 2008-11-04 | 00:00:00 | 2,60 | 2,66 | 2,57 | 2,66 | 299.200 | | 2008-11-05 | 00:00:00 | 2,64 | 2,69 | 2,55 | 2,55 | 312.600 | | 2008-11-06 | 00:00:00 | 2,55 | 2,63 | 2,55 | 2,61 | 491.800 | | 2008-11-07 | 00:00:00 | 2,61 | 2,69 | 2,58 | 2,62 | 400.100 | | 2008-11-10 | 00:00:00 | 2,63 | 2,65 | 2,58 | 2,59 | 171.500 | | 2008-11-11 | 00:00:00 | 2,60 | 2,62 | 2,56 | 2,56 | 204.400 | | 2008-11-12 | 00:00:00 | 2,56 | 2,61 | 2,56 | 2,57 | 122.200 | | 2008-11-13 | 00:00:00 | 2,58 | 2,61 | 2,56 | 2,61 | 228.700 | | 2008-11-14 | 00:00:00 | 2,61 | 2,65 | 2,59 | 2,62 | 289.100 | | 2008-11-17 | 00:00:00 | 2,56 | 2,65 | 2,56 | 2,64 | 129.600 | | 2008-11-18 | 00:00:00 | 2,64 | 2,64 | 2,59 | 2,60 | 201.700 | | 2008-11-19 | 00:00:00 | 2,59 | 2,59 | 2,51 | 2,51 | 182.100 | | 2008-11-20 | 00:00:00 | 2,53 | 2,56 | 2,42 | 2,45 | 168.500 | | 2008-11-21 | 00:00:00 | 2,43 | 2,50 | 2,37 | 2,40 | 214.500 | | 2008-11-24 | 00:00:00 | 2,50 | 2,50 | 2,42 | 2,50 | 166.200 | | 2008-11-25 | 00:00:00 | 2,50 | 2,52 | 2,45 | 2,45 | 138.600 | | 2008-11-26 | 00:00:00 | 2,45 | 2,50 | 2,45 | 2,48 | 18.500 | | 2008-11-27 | 00:00:00 | 2,48 | 2,50 | 2,47 | 2,50 | 102.500 | | 2008-11-28 | 00:00:00 | 2,49 | 2,50 | 2,43 | 2,50 | 110.500 | | 2008-12-01 | 00:00:00 | 2,50 | 2,50 | 2,47 | 2,50 | 34.400 | | 2008-12-02 | 00:00:00 | 2,40 | 2,50 | 2,40 | 2,50 | 40.300 | | 2008-12-03 | 00:00:00 | 2,45 | 2,49 | 2,44 | 2,46 | 132.200 | | 2008-12-04 | 00:00:00 | 2,46 | 2,49 | 2,40 | 2,40 | 300.700 | | 2008-12-05 | 00:00:00 | 2,47 | 2,47 | 2,39 | 2,40 | 407.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
