(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 | | 2008-05-15 | 00:00:00 | 68,69 | 68,95 | 67,88 | 68,30 | 961.300 | | 2008-05-16 | 00:00:00 | 69,03 | 69,57 | 67,74 | 68,38 | 1.544.100 | | 2008-05-19 | 00:00:00 | 68,08 | 69,10 | 68,00 | 68,87 | 1.214.300 | | 2008-05-20 | 00:00:00 | 68,21 | 68,63 | 66,91 | 66,95 | 1.450.700 | | 2008-05-21 | 00:00:00 | 66,79 | 66,95 | 64,02 | 64,73 | 2.088.600 | | 2008-05-22 | 00:00:00 | 63,93 | 65,41 | 63,08 | 65,17 | 1.758.800 | | 2008-05-23 | 00:00:00 | 64,89 | 64,89 | 62,49 | 62,49 | 1.722.400 | | 2008-05-26 | 00:00:00 | 62,23 | 62,91 | 61,57 | 62,09 | 753.000 | | 2008-05-27 | 00:00:00 | 62,56 | 63,00 | 60,55 | 62,53 | 1.849.300 | | 2008-05-28 | 00:00:00 | 62,67 | 64,70 | 62,53 | 63,70 | 1.842.000 | | 2008-05-29 | 00:00:00 | 64,10 | 64,97 | 63,30 | 64,00 | 1.527.600 | | 2008-05-30 | 00:00:00 | 64,99 | 66,29 | 64,45 | 66,00 | 1.934.500 | | 2008-06-02 | 00:00:00 | 66,00 | 66,00 | 63,55 | 63,80 | 1.942.700 | | 2008-06-03 | 00:00:00 | 63,88 | 65,30 | 63,71 | 64,73 | 1.136.400 | | 2008-06-04 | 00:00:00 | 65,00 | 66,42 | 63,26 | 65,66 | 2.277.000 | | 2008-06-05 | 00:00:00 | 65,99 | 67,37 | 64,20 | 64,86 | 1.856.100 | | 2008-06-06 | 00:00:00 | 64,83 | 65,44 | 61,07 | 61,26 | 3.312.600 | | 2008-06-10 | 00:00:00 | 59,85 | 60,51 | 58,95 | 59,53 | 2.078.100 | | 2008-06-11 | 00:00:00 | 60,73 | 61,15 | 57,65 | 58,04 | 2.683.000 | | 2008-06-12 | 00:00:00 | 58,05 | 58,95 | 56,89 | 58,30 | 2.924.100 | | 2008-06-13 | 00:00:00 | 58,45 | 59,36 | 57,10 | 58,89 | 2.591.900 | | 2008-06-16 | 00:00:00 | 59,28 | 59,73 | 58,01 | 58,61 | 1.361.600 | | 2008-06-17 | 00:00:00 | 58,61 | 59,79 | 58,61 | 58,81 | 1.954.800 | | 2008-06-18 | 00:00:00 | 58,41 | 58,52 | 56,69 | 56,89 | 2.218.700 | | 2008-06-19 | 00:00:00 | 55,81 | 57,02 | 54,64 | 56,14 | 2.657.300 | | 2008-06-20 | 00:00:00 | 56,34 | 56,74 | 53,91 | 54,97 | 2.676.500 | | 2008-06-23 | 00:00:00 | 54,62 | 54,65 | 53,51 | 53,56 | 1.805.100 | | 2008-06-24 | 00:00:00 | 53,30 | 53,58 | 51,20 | 52,70 | 2.252.400 | | 2008-06-25 | 00:00:00 | 53,05 | 56,27 | 52,83 | 56,10 | 2.637.300 | | 2008-06-26 | 00:00:00 | 55,50 | 55,50 | 52,91 | 52,91 | 2.043.600 | | 2008-06-27 | 00:00:00 | 52,40 | 52,50 | 50,43 | 51,49 | 2.581.600 | | 2008-06-30 | 00:00:00 | 51,36 | 53,01 | 50,21 | 52,10 | 2.270.500 | | 2008-07-01 | 00:00:00 | 51,46 | 51,80 | 49,60 | 51,05 | 2.153.700 | | 2008-07-02 | 00:00:00 | 52,73 | 53,70 | 51,13 | 51,37 | 2.897.100 | | 2008-07-03 | 00:00:00 | 51,02 | 52,84 | 50,27 | 52,38 | 2.794.400 | | 2008-07-04 | 00:00:00 | 52,60 | 53,50 | 52,07 | 52,23 | 1.294.200 | | 2008-07-07 | 00:00:00 | 52,01 | 53,60 | 50,75 | 50,83 | 2.313.800 | | 2008-07-08 | 00:00:00 | 49,51 | 50,45 | 47,96 | 49,82 | 2.917.100 | | 2008-07-09 | 00:00:00 | 49,99 | 52,46 | 49,42 | 50,88 | 2.928.000 | | 2008-07-10 | 00:00:00 | 49,90 | 51,46 | 49,57 | 50,34 | 1.921.800 | | 2008-07-11 | 00:00:00 | 50,48 | 50,66 | 49,23 | 49,23 | 2.140.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
