(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 | | 2007-10-03 | 00:00:00 | 108,18 | 109,69 | 106,82 | 109,26 | 1.525.500 | | 2007-10-04 | 00:00:00 | 108,50 | 109,46 | 107,51 | 109,06 | 1.368.700 | | 2007-10-05 | 00:00:00 | 109,60 | 111,80 | 109,18 | 111,36 | 1.663.400 | | 2007-10-08 | 00:00:00 | 111,10 | 112,29 | 111,04 | 111,04 | 857.400 | | 2007-10-09 | 00:00:00 | 111,30 | 114,40 | 111,30 | 113,44 | 1.839.400 | | 2007-10-10 | 00:00:00 | 112,89 | 114,72 | 110,48 | 111,84 | 3.345.400 | | 2007-10-11 | 00:00:00 | 111,55 | 114,06 | 110,43 | 111,38 | 1.917.800 | | 2007-10-12 | 00:00:00 | 109,66 | 110,73 | 107,91 | 110,42 | 1.644.500 | | 2007-10-15 | 00:00:00 | 110,79 | 110,79 | 107,69 | 108,14 | 1.139.700 | | 2007-10-16 | 00:00:00 | 107,26 | 108,74 | 106,50 | 108,31 | 1.368.800 | | 2007-10-17 | 00:00:00 | 108,63 | 109,86 | 107,99 | 109,25 | 965.700 | | 2007-10-18 | 00:00:00 | 109,37 | 110,93 | 108,31 | 108,68 | 1.337.000 | | 2007-10-19 | 00:00:00 | 108,01 | 109,22 | 105,52 | 106,05 | 1.836.600 | | 2007-10-22 | 00:00:00 | 106,51 | 104,44 | 102,19 | 104,15 | 1.873.500 | | 2007-10-23 | 00:00:00 | 104,49 | 107,00 | 104,49 | 106,95 | 1.656.500 | | 2007-10-24 | 00:00:00 | 107,00 | 107,84 | 105,00 | 105,71 | 1.403.700 | | 2007-10-25 | 00:00:00 | 106,50 | 108,19 | 105,38 | 107,35 | 1.922.800 | | 2007-10-26 | 00:00:00 | 110,57 | 114,20 | 110,05 | 110,91 | 3.092.700 | | 2007-10-29 | 00:00:00 | 115,00 | 117,30 | 113,26 | 115,16 | 2.982.300 | | 2007-10-30 | 00:00:00 | 115,00 | 115,87 | 114,28 | 115,57 | 1.658.100 | | 2007-10-31 | 00:00:00 | 116,34 | 117,10 | 114,95 | 115,90 | 1.322.700 | | 2007-11-01 | 00:00:00 | 116,03 | 116,90 | 111,27 | 112,47 | 1.867.600 | | 2007-11-02 | 00:00:00 | 109,90 | 111,33 | 109,13 | 110,37 | 2.246.300 | | 2007-11-05 | 00:00:00 | 109,25 | 110,74 | 107,36 | 107,97 | 1.411.300 | | 2007-11-06 | 00:00:00 | 108,26 | 110,30 | 107,24 | 109,41 | 1.559.400 | | 2007-11-07 | 00:00:00 | 109,41 | 109,68 | 104,23 | 104,91 | 2.359.600 | | 2007-11-08 | 00:00:00 | 103,00 | 103,92 | 99,73 | 100,99 | 2.797.400 | | 2007-11-09 | 00:00:00 | 100,40 | 101,10 | 96,00 | 97,49 | 3.976.000 | | 2007-11-12 | 00:00:00 | 96,31 | 98,84 | 96,30 | 97,58 | 1.720.400 | | 2007-11-13 | 00:00:00 | 96,50 | 97,00 | 95,17 | 95,69 | 1.904.500 | | 2007-11-14 | 00:00:00 | 98,00 | 99,50 | 96,59 | 98,21 | 2.501.100 | | 2007-11-15 | 00:00:00 | 97,75 | 98,80 | 95,44 | 96,96 | 1.476.700 | | 2007-11-16 | 00:00:00 | 95,86 | 96,11 | 94,01 | 94,46 | 1.863.800 | | 2007-11-19 | 00:00:00 | 94,31 | 96,58 | 90,53 | 91,13 | 2.489.700 | | 2007-11-20 | 00:00:00 | 92,00 | 95,02 | 90,25 | 94,47 | 2.674.500 | | 2007-11-21 | 00:00:00 | 93,59 | 93,59 | 90,50 | 91,33 | 2.059.900 | | 2007-11-22 | 00:00:00 | 91,52 | 92,90 | 90,20 | 90,94 | 986.400 | | 2007-11-23 | 00:00:00 | 90,70 | 94,95 | 90,03 | 94,00 | 1.268.800 | | 2007-11-26 | 00:00:00 | 94,32 | 96,15 | 94,16 | 94,65 | 1.428.100 | | 2007-11-27 | 00:00:00 | 94,07 | 94,94 | 92,10 | 93,78 | 1.484.400 | | 2007-11-28 | 00:00:00 | 94,72 | 99,21 | 93,50 | 98,77 | 2.657.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
