(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-12 | 00:00:00 | 25,50 | 25,50 | 24,45 | 25,20 | 73.700 | | 2003-05-13 | 00:00:00 | 25,20 | 25,30 | 24,40 | 24,93 | 73.500 | | 2003-05-14 | 00:00:00 | 25,25 | 25,79 | 25,00 | 25,20 | 80.600 | | 2003-05-15 | 00:00:00 | 25,40 | 25,95 | 25,10 | 25,80 | 64.700 | | 2003-05-16 | 00:00:00 | 25,10 | 25,65 | 25,00 | 25,10 | 84.700 | | 2003-05-19 | 00:00:00 | 25,00 | 25,10 | 24,20 | 24,30 | 45.700 | | 2003-05-20 | 00:00:00 | 24,10 | 24,40 | 23,70 | 24,35 | 51.500 | | 2003-05-21 | 00:00:00 | 24,00 | 24,25 | 23,10 | 23,50 | 43.500 | | 2003-05-22 | 00:00:00 | 23,80 | 24,40 | 23,80 | 24,40 | 22.600 | | 2003-05-23 | 00:00:00 | 24,40 | 24,45 | 23,70 | 23,85 | 20.800 | | 2003-05-26 | 00:00:00 | 23,80 | 24,20 | 23,55 | 23,75 | 24.800 | | 2003-05-27 | 00:00:00 | 23,75 | 24,20 | 23,15 | 24,06 | 27.500 | | 2003-05-28 | 00:00:00 | 24,30 | 24,60 | 23,90 | 24,60 | 27.700 | | 2003-05-29 | 00:00:00 | 24,30 | 24,70 | 24,30 | 24,50 | 2.100 | | 2003-05-30 | 00:00:00 | 24,35 | 24,75 | 24,05 | 24,65 | 21.300 | | 2003-06-02 | 00:00:00 | 24,80 | 24,95 | 24,30 | 24,90 | 53.100 | | 2003-06-03 | 00:00:00 | 24,50 | 25,10 | 24,40 | 25,00 | 44.300 | | 2003-06-04 | 00:00:00 | 24,70 | 25,28 | 24,60 | 25,00 | 34.100 | | 2003-06-05 | 00:00:00 | 25,15 | 25,15 | 24,50 | 24,95 | 27.200 | | 2003-06-06 | 00:00:00 | 24,70 | 25,05 | 24,70 | 24,90 | 29.500 | | 2003-06-09 | 00:00:00 | 24,85 | 25,00 | 24,60 | 24,80 | 3.900 | | 2003-06-10 | 00:00:00 | 24,75 | 25,10 | 24,55 | 24,70 | 34.300 | | 2003-06-11 | 00:00:00 | 24,70 | 24,75 | 24,50 | 24,75 | 28.600 | | 2003-06-12 | 00:00:00 | 24,70 | 25,45 | 24,70 | 25,39 | 51.500 | | 2003-06-13 | 00:00:00 | 25,40 | 25,90 | 25,30 | 25,45 | 37.900 | | 2003-06-16 | 00:00:00 | 25,60 | 25,85 | 25,10 | 25,60 | 30.700 | | 2003-06-17 | 00:00:00 | 26,00 | 26,28 | 25,80 | 26,05 | 58.600 | | 2003-06-18 | 00:00:00 | 26,10 | 26,45 | 25,90 | 26,19 | 51.000 | | 2003-06-19 | 00:00:00 | 26,20 | 26,30 | 25,80 | 25,85 | 12.900 | | 2003-06-20 | 00:00:00 | 25,70 | 26,65 | 25,70 | 26,65 | 28.200 | | 2003-06-23 | 00:00:00 | 26,25 | 26,89 | 26,10 | 26,60 | 51.500 | | 2003-06-24 | 00:00:00 | 26,70 | 26,70 | 25,75 | 26,10 | 46.000 | | 2003-06-25 | 00:00:00 | 26,10 | 26,94 | 25,95 | 26,85 | 29.800 | | 2003-06-26 | 00:00:00 | 26,60 | 27,50 | 26,50 | 26,80 | 41.800 | | 2003-06-27 | 00:00:00 | 26,95 | 26,95 | 26,00 | 26,40 | 51.700 | | 2003-06-30 | 00:00:00 | 26,30 | 26,65 | 26,00 | 26,10 | 29.300 | | 2003-07-01 | 00:00:00 | 26,50 | 26,50 | 25,55 | 25,60 | 32.000 | | 2003-07-02 | 00:00:00 | 25,95 | 26,30 | 25,80 | 26,10 | 23.800 | | 2003-07-03 | 00:00:00 | 26,20 | 26,20 | 25,30 | 25,55 | 45.100 | | 2003-07-04 | 00:00:00 | 25,75 | 25,75 | 25,10 | 25,40 | 43.500 | | 2003-07-07 | 00:00:00 | 25,60 | 26,00 | 25,60 | 25,85 | 40.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
