(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 | | 2012-06-14 | 00:00:00 | 30,97 | 31,00 | 29,91 | 30,55 | 2.105.900 | | 2012-06-15 | 00:00:00 | 30,71 | 31,26 | 30,45 | 31,10 | 2.041.300 | | 2012-06-18 | 00:00:00 | 31,79 | 31,79 | 30,79 | 31,21 | 1.581.800 | | 2012-06-19 | 00:00:00 | 31,31 | 32,63 | 31,28 | 32,63 | 2.350.500 | | 2012-06-20 | 00:00:00 | 32,72 | 33,56 | 32,20 | 33,53 | 1.867.600 | | 2012-06-21 | 00:00:00 | 33,26 | 33,42 | 31,85 | 32,67 | 3.007.200 | | 2012-06-22 | 00:00:00 | 32,25 | 32,35 | 31,52 | 31,53 | 1.882.100 | | 2012-06-25 | 00:00:00 | 31,40 | 31,40 | 30,10 | 30,10 | 1.978.000 | | 2012-06-26 | 00:00:00 | 30,54 | 30,54 | 29,42 | 29,53 | 1.787.800 | | 2012-06-27 | 00:00:00 | 29,70 | 30,04 | 29,01 | 29,98 | 1.625.600 | | 2012-06-28 | 00:00:00 | 30,05 | 30,40 | 29,43 | 29,77 | 1.960.700 | | 2012-06-29 | 00:00:00 | 30,75 | 31,44 | 29,94 | 31,44 | 2.380.900 | | 2012-07-02 | 00:00:00 | 31,92 | 32,35 | 31,17 | 31,96 | 1.010.200 | | 2012-07-03 | 00:00:00 | 32,01 | 33,19 | 32,01 | 33,16 | 1.825.300 | | 2012-07-04 | 00:00:00 | 32,71 | 33,85 | 32,39 | 33,71 | 1.144.700 | | 2012-07-05 | 00:00:00 | 33,74 | 34,10 | 32,60 | 33,01 | 2.294.100 | | 2012-07-06 | 00:00:00 | 32,72 | 32,81 | 32,11 | 32,27 | 2.093.500 | | 2012-07-09 | 00:00:00 | 32,17 | 32,37 | 31,85 | 32,17 | 1.494.100 | | 2012-07-10 | 00:00:00 | 32,44 | 33,17 | 32,06 | 32,63 | 1.129.700 | | 2012-07-11 | 00:00:00 | 32,29 | 32,77 | 31,23 | 32,25 | 3.285.800 | | 2012-07-12 | 00:00:00 | 32,26 | 33,09 | 31,81 | 32,26 | 1.844.000 | | 2012-07-13 | 00:00:00 | 32,45 | 32,46 | 31,31 | 32,26 | 1.637.100 | | 2012-07-16 | 00:00:00 | 32,22 | 33,01 | 31,91 | 32,83 | 1.124.300 | | 2012-07-17 | 00:00:00 | 32,90 | 33,37 | 32,65 | 33,15 | 1.401.100 | | 2012-07-18 | 00:00:00 | 33,31 | 33,56 | 32,90 | 33,50 | 1.276.800 | | 2012-07-19 | 00:00:00 | 33,50 | 34,82 | 33,45 | 34,51 | 2.609.100 | | 2012-07-20 | 00:00:00 | 34,42 | 34,95 | 33,74 | 33,80 | 1.739.200 | | 2012-07-23 | 00:00:00 | 33,22 | 33,40 | 32,51 | 32,96 | 1.808.500 | | 2012-07-24 | 00:00:00 | 33,05 | 33,25 | 32,51 | 32,93 | 1.650.000 | | 2012-07-25 | 00:00:00 | 32,74 | 33,54 | 32,65 | 32,99 | 1.558.100 | | 2012-07-26 | 00:00:00 | 33,03 | 33,71 | 31,98 | 33,69 | 2.558.500 | | 2012-07-27 | 00:00:00 | 34,59 | 36,29 | 34,53 | 35,94 | 3.765.600 | | 2012-07-31 | 00:00:00 | 36,03 | 36,10 | 35,03 | 35,59 | 2.037.100 | | 2012-08-01 | 00:00:00 | 35,39 | 35,80 | 34,87 | 35,80 | 1.881.900 | | 2012-08-02 | 00:00:00 | 35,83 | 36,22 | 34,26 | 34,28 | 2.938.000 | | 2012-08-03 | 00:00:00 | 34,40 | 35,31 | 34,34 | 35,00 | 1.799.300 | | 2012-08-06 | 00:00:00 | 35,01 | 36,69 | 35,00 | 36,64 | 1.448.700 | | 2012-08-07 | 00:00:00 | 36,60 | 37,33 | 36,51 | 37,01 | 1.416.400 | | 2012-08-08 | 00:00:00 | 36,90 | 37,19 | 36,63 | 37,03 | 733.100 | | 2012-08-09 | 00:00:00 | 37,00 | 37,20 | 36,63 | 37,12 | 1.179.400 | | 2012-08-10 | 00:00:00 | 36,85 | 37,01 | 36,51 | 37,01 | 772.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 > >> |
|
