(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 | | 2003-01-20 | 00:00:00 | 26,60 | 27,20 | 26,55 | 27,00 | 22.500 | | 2003-01-21 | 00:00:00 | 27,20 | 27,40 | 26,70 | 27,00 | 47.000 | | 2003-01-22 | 00:00:00 | 26,70 | 26,90 | 25,85 | 26,30 | 41.100 | | 2003-01-23 | 00:00:00 | 26,50 | 26,60 | 25,70 | 25,70 | 32.100 | | 2003-01-24 | 00:00:00 | 25,90 | 25,95 | 25,30 | 25,50 | 20.400 | | 2003-01-27 | 00:00:00 | 25,30 | 25,80 | 24,65 | 25,10 | 51.200 | | 2003-01-28 | 00:00:00 | 25,20 | 25,60 | 25,00 | 25,00 | 18.400 | | 2003-01-29 | 00:00:00 | 25,50 | 25,50 | 24,25 | 25,40 | 25.900 | | 2003-01-30 | 00:00:00 | 25,60 | 25,90 | 24,95 | 24,95 | 29.600 | | 2003-01-31 | 00:00:00 | 24,95 | 25,80 | 24,55 | 25,70 | 15.600 | | 2003-02-03 | 00:00:00 | 25,50 | 25,95 | 25,10 | 25,40 | 23.300 | | 2003-02-04 | 00:00:00 | 25,40 | 25,40 | 24,50 | 24,60 | 25.000 | | 2003-02-05 | 00:00:00 | 24,50 | 24,70 | 24,10 | 24,70 | 20.600 | | 2003-02-06 | 00:00:00 | 24,40 | 24,40 | 23,20 | 23,40 | 50.500 | | 2003-02-07 | 00:00:00 | 23,50 | 23,50 | 22,40 | 22,45 | 61.300 | | 2003-02-10 | 00:00:00 | 22,60 | 23,00 | 22,05 | 22,40 | 54.700 | | 2003-02-11 | 00:00:00 | 22,70 | 23,30 | 22,50 | 22,90 | 26.400 | | 2003-02-12 | 00:00:00 | 22,70 | 22,70 | 21,90 | 22,10 | 38.800 | | 2003-02-13 | 00:00:00 | 21,90 | 21,90 | 21,30 | 21,30 | 41.800 | | 2003-02-14 | 00:00:00 | 21,50 | 22,30 | 21,30 | 21,80 | 26.000 | | 2003-02-17 | 00:00:00 | 22,50 | 22,50 | 21,60 | 22,15 | 33.800 | | 2003-02-18 | 00:00:00 | 22,20 | 22,30 | 21,80 | 22,30 | 46.300 | | 2003-02-19 | 00:00:00 | 22,30 | 22,40 | 21,45 | 21,50 | 34.400 | | 2003-02-20 | 00:00:00 | 21,60 | 22,10 | 21,30 | 21,50 | 41.500 | | 2003-02-21 | 00:00:00 | 21,60 | 22,30 | 21,50 | 22,20 | 27.600 | | 2003-02-24 | 00:00:00 | 22,30 | 22,45 | 21,78 | 21,80 | 30.500 | | 2003-02-25 | 00:00:00 | 21,70 | 21,70 | 20,15 | 20,28 | 59.700 | | 2003-02-26 | 00:00:00 | 20,50 | 20,80 | 19,20 | 19,30 | 82.300 | | 2003-02-27 | 00:00:00 | 19,20 | 20,70 | 18,90 | 20,45 | 66.700 | | 2003-02-28 | 00:00:00 | 20,50 | 21,00 | 20,30 | 20,70 | 29.500 | | 2003-03-03 | 00:00:00 | 20,80 | 21,10 | 20,35 | 20,35 | 29.600 | | 2003-03-04 | 00:00:00 | 20,40 | 20,80 | 20,00 | 20,30 | 26.800 | | 2003-03-05 | 00:00:00 | 20,30 | 20,70 | 20,00 | 20,60 | 28.000 | | 2003-03-06 | 00:00:00 | 20,80 | 21,40 | 20,00 | 20,00 | 35.500 | | 2003-03-07 | 00:00:00 | 20,00 | 20,45 | 19,45 | 20,30 | 43.400 | | 2003-03-10 | 00:00:00 | 20,40 | 20,40 | 18,75 | 18,85 | 110.800 | | 2003-03-11 | 00:00:00 | 18,50 | 19,20 | 18,30 | 18,85 | 68.900 | | 2003-03-12 | 00:00:00 | 18,75 | 19,00 | 17,65 | 17,80 | 65.900 | | 2003-03-13 | 00:00:00 | 18,30 | 19,40 | 18,10 | 19,00 | 88.000 | | 2003-03-14 | 00:00:00 | 19,40 | 20,00 | 18,70 | 19,90 | 74.100 | | 2003-03-17 | 00:00:00 | 19,00 | 20,80 | 18,60 | 20,40 | 82.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
