(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-30 | 00:00:00 | 30,50 | 30,50 | 29,20 | 30,40 | 36.000 | | 2002-10-01 | 00:00:00 | 30,30 | 30,70 | 29,70 | 30,70 | 22.100 | | 2002-10-02 | 00:00:00 | 31,50 | 32,50 | 31,10 | 32,50 | 21.000 | | 2002-10-03 | 00:00:00 | 31,50 | 32,00 | 31,00 | 31,10 | 2.900 | | 2002-10-04 | 00:00:00 | 31,00 | 31,40 | 30,70 | 31,00 | 18.100 | | 2002-10-07 | 00:00:00 | 30,20 | 30,50 | 29,80 | 30,40 | 40.600 | | 2002-10-08 | 00:00:00 | 30,10 | 31,15 | 30,10 | 30,60 | 33.800 | | 2002-10-09 | 00:00:00 | 30,80 | 30,80 | 28,90 | 29,65 | 34.900 | | 2002-10-10 | 00:00:00 | 29,20 | 29,60 | 28,30 | 29,30 | 51.400 | | 2002-10-11 | 00:00:00 | 29,50 | 30,20 | 29,00 | 30,00 | 43.000 | | 2002-10-14 | 00:00:00 | 29,80 | 30,40 | 29,10 | 29,80 | 26.300 | | 2002-10-15 | 00:00:00 | 30,00 | 30,40 | 29,40 | 30,30 | 59.700 | | 2002-10-16 | 00:00:00 | 30,20 | 30,60 | 29,55 | 29,90 | 37.900 | | 2002-10-17 | 00:00:00 | 30,30 | 31,20 | 30,30 | 30,75 | 40.700 | | 2002-10-18 | 00:00:00 | 31,25 | 31,40 | 30,20 | 31,00 | 32.800 | | 2002-10-21 | 00:00:00 | 31,00 | 32,60 | 30,80 | 32,40 | 33.300 | | 2002-10-22 | 00:00:00 | 32,50 | 32,90 | 31,30 | 31,50 | 34.600 | | 2002-10-23 | 00:00:00 | 31,80 | 32,10 | 30,90 | 31,00 | 23.900 | | 2002-10-24 | 00:00:00 | 31,30 | 32,30 | 31,30 | 31,50 | 21.200 | | 2002-10-25 | 00:00:00 | 31,50 | 31,70 | 31,20 | 31,53 | 14.100 | | 2002-10-28 | 00:00:00 | 32,10 | 32,70 | 31,40 | 31,80 | 20.500 | | 2002-10-29 | 00:00:00 | 31,80 | 32,30 | 31,10 | 31,20 | 18.700 | | 2002-10-30 | 00:00:00 | 31,40 | 31,90 | 30,70 | 31,90 | 18.500 | | 2002-10-31 | 00:00:00 | 31,80 | 32,40 | 31,40 | 31,60 | 18.600 | | 2002-11-01 | 00:00:00 | 31,50 | 31,90 | 30,80 | 31,70 | 8.800 | | 2002-11-04 | 00:00:00 | 32,20 | 32,60 | 31,70 | 32,45 | 32.200 | | 2002-11-05 | 00:00:00 | 32,25 | 32,80 | 31,60 | 32,80 | 31.200 | | 2002-11-06 | 00:00:00 | 33,00 | 33,50 | 32,10 | 32,10 | 45.200 | | 2002-11-07 | 00:00:00 | 32,30 | 32,60 | 30,85 | 31,10 | 23.100 | | 2002-11-08 | 00:00:00 | 31,10 | 31,60 | 30,70 | 30,90 | 27.400 | | 2002-11-11 | 00:00:00 | 30,90 | 31,80 | 30,68 | 31,00 | 23.800 | | 2002-11-12 | 00:00:00 | 31,20 | 31,45 | 30,70 | 31,45 | 41.400 | | 2002-11-13 | 00:00:00 | 31,40 | 31,40 | 30,00 | 31,00 | 46.300 | | 2002-11-14 | 00:00:00 | 30,90 | 31,20 | 30,10 | 30,90 | 27.400 | | 2002-11-15 | 00:00:00 | 31,40 | 31,40 | 30,00 | 30,40 | 37.600 | | 2002-11-18 | 00:00:00 | 30,80 | 30,80 | 29,75 | 29,95 | 36.800 | | 2002-11-19 | 00:00:00 | 30,00 | 30,00 | 28,90 | 29,20 | 47.100 | | 2002-11-20 | 00:00:00 | 29,20 | 29,30 | 28,65 | 29,15 | 44.400 | | 2002-11-21 | 00:00:00 | 29,45 | 29,95 | 29,10 | 29,60 | 43.200 | | 2002-11-22 | 00:00:00 | 29,90 | 30,15 | 28,90 | 29,10 | 49.300 | | 2002-11-25 | 00:00:00 | 29,20 | 29,30 | 28,35 | 28,50 | 59.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
