(Login BolsaPT & Canal Forex) |
|
 RENAULT - [Ticker: RNO.PA] |     | | Última Trade | 86,600 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:36:00 | Price-Target 1 Ano | 0,000 | | Variação | +1,460 (+1,710%) | Capitalização Bolsista | 0 | | Bid / Ask | 78,130 x 5.000 - N/A | EPS | 0,00 | | Abertura | 85,800 | PER | 0,00% | | Máximo | 86,960 | Pagamento Dividendo | | | Mínimo | 85,700 | Data Ex-Dividendo | | | Fecho Anterior | 85,140 | Yield | | | Volume | 1.001.547 | 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 RNO.PA de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-02-26 | 00:00:00 | 38,13 | 38,49 | 36,70 | 36,82 | 2.771.900 | | 2003-02-27 | 00:00:00 | 36,51 | 38,60 | 36,51 | 38,59 | 1.183.100 | | 2003-02-28 | 00:00:00 | 38,63 | 39,44 | 37,70 | 39,22 | 1.159.400 | | 2003-03-03 | 00:00:00 | 38,94 | 39,19 | 36,75 | 36,91 | 1.836.000 | | 2003-03-04 | 00:00:00 | 36,07 | 36,57 | 34,15 | 34,35 | 2.166.700 | | 2003-03-05 | 00:00:00 | 34,40 | 34,80 | 33,37 | 33,75 | 1.218.600 | | 2003-03-06 | 00:00:00 | 34,25 | 34,25 | 32,26 | 33,53 | 1.025.300 | | 2003-03-07 | 00:00:00 | 32,75 | 33,29 | 31,90 | 32,31 | 1.144.200 | | 2003-03-10 | 00:00:00 | 32,11 | 32,41 | 31,26 | 31,40 | 712.700 | | 2003-03-11 | 00:00:00 | 31,00 | 31,40 | 29,60 | 30,05 | 1.817.500 | | 2003-03-12 | 00:00:00 | 30,05 | 30,70 | 29,51 | 29,85 | 1.306.700 | | 2003-03-13 | 00:00:00 | 30,06 | 32,04 | 29,92 | 32,04 | 1.348.400 | | 2003-03-14 | 00:00:00 | 32,29 | 32,65 | 30,91 | 32,64 | 1.822.800 | | 2003-03-17 | 00:00:00 | 30,11 | 33,00 | 30,11 | 32,90 | 1.343.600 | | 2003-03-18 | 00:00:00 | 34,00 | 35,39 | 33,01 | 34,85 | 2.361.800 | | 2003-03-19 | 00:00:00 | 34,33 | 35,36 | 33,65 | 34,44 | 1.134.300 | | 2003-03-20 | 00:00:00 | 34,50 | 35,48 | 33,76 | 34,41 | 811.200 | | 2003-03-21 | 00:00:00 | 35,08 | 35,76 | 34,75 | 35,35 | 733.500 | | 2003-03-24 | 00:00:00 | 35,25 | 35,35 | 32,91 | 33,25 | 964.300 | | 2003-03-25 | 00:00:00 | 32,99 | 34,00 | 32,18 | 33,98 | 850.700 | | 2003-03-26 | 00:00:00 | 33,92 | 34,65 | 32,56 | 33,01 | 880.200 | | 2003-03-27 | 00:00:00 | 32,20 | 32,75 | 30,79 | 31,18 | 882.900 | | 2003-03-28 | 00:00:00 | 31,04 | 31,37 | 29,96 | 31,17 | 1.641.000 | | 2003-03-31 | 00:00:00 | 30,86 | 30,86 | 29,85 | 30,32 | 1.242.700 | | 2003-04-01 | 00:00:00 | 30,87 | 31,08 | 29,97 | 30,42 | 1.430.300 | | 2003-04-02 | 00:00:00 | 31,79 | 32,54 | 31,00 | 32,23 | 1.483.800 | | 2003-04-03 | 00:00:00 | 32,73 | 33,70 | 32,00 | 33,26 | 1.231.400 | | 2003-04-04 | 00:00:00 | 33,59 | 33,88 | 32,41 | 33,30 | 1.048.300 | | 2003-04-07 | 00:00:00 | 33,80 | 35,00 | 33,80 | 34,97 | 1.491.100 | | 2003-04-08 | 00:00:00 | 34,84 | 34,84 | 32,75 | 33,00 | 3.171.500 | | 2003-04-09 | 00:00:00 | 33,15 | 34,45 | 32,80 | 33,92 | 3.086.000 | | 2003-04-10 | 00:00:00 | 33,80 | 33,80 | 32,28 | 32,49 | 1.311.300 | | 2003-04-11 | 00:00:00 | 32,90 | 33,58 | 32,37 | 32,49 | 1.482.300 | | 2003-04-14 | 00:00:00 | 32,80 | 33,59 | 32,45 | 33,43 | 1.317.900 | | 2003-04-15 | 00:00:00 | 33,95 | 34,84 | 33,50 | 33,80 | 2.006.200 | | 2003-04-16 | 00:00:00 | 34,80 | 34,90 | 33,94 | 33,94 | 1.135.000 | | 2003-04-17 | 00:00:00 | 33,80 | 34,97 | 33,80 | 34,55 | 988.200 | | 2003-04-18 | 00:00:00 | 34,55 | 34,55 | 34,55 | 34,55 | 0 | | 2003-04-21 | 00:00:00 | 34,55 | 34,55 | 34,55 | 34,55 | 0 | | 2003-04-22 | 00:00:00 | 34,96 | 35,95 | 34,21 | 35,79 | 1.240.600 | | 2003-04-23 | 00:00:00 | 37,85 | 38,19 | 36,85 | 37,50 | 3.493.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
