(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-13 | 00:00:00 | 108,86 | 109,55 | 107,16 | 109,08 | 1.400.000 | | 2007-06-14 | 00:00:00 | 110,90 | 113,67 | 110,13 | 113,64 | 1.999.000 | | 2007-06-15 | 00:00:00 | 114,00 | 116,48 | 113,80 | 115,41 | 3.155.600 | | 2007-06-18 | 00:00:00 | 115,65 | 117,00 | 114,56 | 116,59 | 1.759.100 | | 2007-06-19 | 00:00:00 | 117,64 | 118,91 | 117,50 | 118,79 | 3.028.800 | | 2007-06-20 | 00:00:00 | 119,51 | 120,63 | 117,00 | 117,44 | 1.676.800 | | 2007-06-21 | 00:00:00 | 116,85 | 117,73 | 114,39 | 115,56 | 1.669.600 | | 2007-06-22 | 00:00:00 | 116,14 | 117,33 | 115,00 | 115,86 | 1.210.000 | | 2007-06-25 | 00:00:00 | 114,44 | 115,70 | 113,84 | 115,19 | 1.115.700 | | 2007-06-26 | 00:00:00 | 114,00 | 114,74 | 113,10 | 113,72 | 1.260.200 | | 2007-06-27 | 00:00:00 | 112,80 | 116,94 | 111,59 | 116,30 | 2.077.900 | | 2007-06-28 | 00:00:00 | 118,01 | 118,76 | 116,47 | 118,51 | 1.498.300 | | 2007-06-29 | 00:00:00 | 119,50 | 120,00 | 117,45 | 119,21 | 1.483.100 | | 2007-07-02 | 00:00:00 | 118,24 | 119,30 | 117,05 | 118,20 | 1.033.500 | | 2007-07-03 | 00:00:00 | 119,00 | 121,80 | 118,56 | 121,38 | 1.802.300 | | 2007-07-04 | 00:00:00 | 121,50 | 122,87 | 120,24 | 120,51 | 1.473.900 | | 2007-07-05 | 00:00:00 | 120,12 | 121,40 | 117,67 | 117,67 | 2.108.000 | | 2007-07-06 | 00:00:00 | 117,38 | 120,30 | 117,36 | 120,17 | 1.472.600 | | 2007-07-09 | 00:00:00 | 119,50 | 121,46 | 118,70 | 119,08 | 1.313.500 | | 2007-07-10 | 00:00:00 | 118,55 | 119,38 | 115,70 | 116,15 | 1.794.900 | | 2007-07-11 | 00:00:00 | 114,61 | 116,49 | 113,91 | 115,69 | 1.995.800 | | 2007-07-12 | 00:00:00 | 116,09 | 117,81 | 115,10 | 117,25 | 1.684.200 | | 2007-07-13 | 00:00:00 | 118,50 | 118,68 | 116,46 | 116,66 | 1.140.100 | | 2007-07-16 | 00:00:00 | 116,35 | 117,70 | 116,13 | 117,16 | 627.800 | | 2007-07-17 | 00:00:00 | 117,47 | 117,47 | 115,30 | 115,74 | 1.215.200 | | 2007-07-18 | 00:00:00 | 114,40 | 115,21 | 112,50 | 112,50 | 1.359.700 | | 2007-07-19 | 00:00:00 | 113,60 | 114,90 | 113,00 | 114,05 | 1.012.100 | | 2007-07-20 | 00:00:00 | 113,44 | 115,29 | 111,90 | 112,18 | 1.377.500 | | 2007-07-23 | 00:00:00 | 111,10 | 113,67 | 109,76 | 113,52 | 984.800 | | 2007-07-24 | 00:00:00 | 112,58 | 116,00 | 111,80 | 112,03 | 1.820.900 | | 2007-07-25 | 00:00:00 | 112,03 | 112,03 | 107,55 | 108,10 | 2.025.700 | | 2007-07-26 | 00:00:00 | 109,38 | 110,00 | 102,88 | 102,88 | 3.372.300 | | 2007-07-27 | 00:00:00 | 101,95 | 106,70 | 101,21 | 103,26 | 3.663.000 | | 2007-07-30 | 00:00:00 | 103,61 | 103,82 | 101,10 | 102,30 | 2.172.200 | | 2007-07-31 | 00:00:00 | 104,00 | 107,56 | 103,80 | 107,06 | 2.830.400 | | 2007-08-01 | 00:00:00 | 103,86 | 105,40 | 102,31 | 104,56 | 2.260.400 | | 2007-08-02 | 00:00:00 | 105,50 | 106,19 | 104,29 | 105,11 | 1.891.400 | | 2007-08-03 | 00:00:00 | 105,52 | 105,66 | 102,37 | 103,48 | 1.464.400 | | 2007-08-06 | 00:00:00 | 101,30 | 102,90 | 100,38 | 100,96 | 1.994.100 | | 2007-08-07 | 00:00:00 | 102,87 | 102,87 | 98,83 | 99,89 | 2.739.200 | | 2007-08-08 | 00:00:00 | 100,92 | 100,92 | 98,55 | 99,97 | 2.739.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
