(Login BolsaPT & Canal Forex) |
|
 RWE - [Ticker: RWE.F] |     | | Última Trade | 22,032 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 23:32:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,558 (+2,598%) | Capitalização Bolsista | 0 | | Bid / Ask | 21,978 x 382.800 - 22,027 x 382.500 | EPS | 0,00 | | Abertura | 21,696 | PER | 0,00% | | Máximo | 22,138 | Pagamento Dividendo | | | Mínimo | 21,545 | Data Ex-Dividendo | | | Fecho Anterior | 21,474 | Yield | | | Volume | 20.943 | 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 RWE.F de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-08-05 | 00:00:00 | 34,30 | 34,30 | 32,80 | 32,90 | 28.700 | | 2002-08-06 | 00:00:00 | 32,50 | 35,00 | 32,05 | 34,70 | 42.400 | | 2002-08-07 | 00:00:00 | 35,00 | 35,30 | 34,00 | 34,30 | 21.300 | | 2002-08-08 | 00:00:00 | 34,50 | 35,50 | 34,30 | 34,90 | 63.900 | | 2002-08-09 | 00:00:00 | 35,40 | 36,30 | 34,80 | 35,90 | 47.500 | | 2002-08-12 | 00:00:00 | 36,00 | 36,20 | 35,50 | 35,90 | 36.700 | | 2002-08-13 | 00:00:00 | 35,90 | 36,25 | 34,90 | 36,20 | 32.400 | | 2002-08-14 | 00:00:00 | 35,90 | 36,50 | 35,70 | 36,40 | 36.900 | | 2002-08-15 | 00:00:00 | 36,95 | 37,90 | 36,80 | 37,60 | 30.400 | | 2002-08-16 | 00:00:00 | 37,80 | 37,90 | 36,80 | 37,40 | 19.100 | | 2002-08-19 | 00:00:00 | 37,40 | 38,70 | 37,20 | 38,40 | 44.000 | | 2002-08-20 | 00:00:00 | 38,80 | 38,80 | 37,80 | 37,90 | 20.200 | | 2002-08-21 | 00:00:00 | 37,90 | 38,40 | 37,20 | 37,90 | 22.600 | | 2002-08-22 | 00:00:00 | 37,80 | 38,40 | 37,70 | 38,00 | 21.100 | | 2002-08-23 | 00:00:00 | 38,45 | 38,45 | 37,40 | 37,50 | 11.500 | | 2002-08-26 | 00:00:00 | 37,10 | 38,20 | 36,80 | 36,80 | 21.400 | | 2002-08-27 | 00:00:00 | 37,10 | 38,30 | 37,00 | 38,30 | 20.500 | | 2002-08-28 | 00:00:00 | 38,00 | 38,00 | 36,90 | 37,10 | 12.400 | | 2002-08-29 | 00:00:00 | 36,70 | 36,70 | 36,05 | 36,50 | 18.100 | | 2002-08-30 | 00:00:00 | 36,60 | 37,20 | 35,90 | 37,20 | 10.800 | | 2002-09-02 | 00:00:00 | 37,30 | 37,30 | 36,60 | 37,00 | 6.900 | | 2002-09-03 | 00:00:00 | 36,80 | 36,80 | 35,15 | 35,40 | 18.300 | | 2002-09-04 | 00:00:00 | 35,20 | 35,70 | 34,65 | 35,00 | 25.300 | | 2002-09-05 | 00:00:00 | 35,30 | 35,30 | 33,70 | 35,00 | 45.400 | | 2002-09-06 | 00:00:00 | 35,10 | 35,50 | 34,30 | 35,20 | 17.500 | | 2002-09-09 | 00:00:00 | 35,50 | 35,50 | 34,50 | 34,70 | 9.500 | | 2002-09-10 | 00:00:00 | 35,00 | 35,50 | 34,80 | 35,20 | 10.800 | | 2002-09-11 | 00:00:00 | 35,30 | 36,50 | 35,10 | 36,30 | 11.800 | | 2002-09-12 | 00:00:00 | 36,00 | 36,20 | 34,90 | 35,30 | 15.300 | | 2002-09-13 | 00:00:00 | 35,00 | 35,00 | 33,90 | 34,90 | 19.000 | | 2002-09-16 | 00:00:00 | 34,80 | 35,00 | 33,80 | 33,80 | 16.600 | | 2002-09-17 | 00:00:00 | 34,10 | 34,60 | 33,20 | 33,40 | 33.500 | | 2002-09-18 | 00:00:00 | 33,20 | 33,20 | 31,90 | 32,10 | 62.600 | | 2002-09-19 | 00:00:00 | 32,30 | 32,30 | 31,15 | 31,40 | 62.600 | | 2002-09-20 | 00:00:00 | 31,00 | 31,60 | 30,70 | 31,20 | 96.100 | | 2002-09-23 | 00:00:00 | 31,00 | 31,20 | 29,10 | 29,50 | 71.400 | | 2002-09-24 | 00:00:00 | 29,70 | 30,10 | 28,40 | 29,10 | 72.700 | | 2002-09-25 | 00:00:00 | 29,00 | 30,70 | 28,80 | 29,80 | 51.300 | | 2002-09-26 | 00:00:00 | 30,40 | 32,30 | 30,20 | 32,00 | 35.600 | | 2002-09-27 | 00:00:00 | 31,80 | 31,90 | 30,30 | 30,30 | 35.900 | | 2002-09-30 | 00:00:00 | 30,50 | 30,50 | 29,20 | 30,40 | 36.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
