(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 | | 2003-07-07 | 00:00:00 | 25,60 | 26,00 | 25,60 | 25,85 | 40.400 | | 2003-07-08 | 00:00:00 | 25,85 | 26,20 | 25,60 | 25,70 | 38.500 | | 2003-07-09 | 00:00:00 | 25,90 | 26,05 | 25,45 | 25,60 | 34.600 | | 2003-07-10 | 00:00:00 | 25,70 | 25,70 | 25,19 | 25,40 | 32.300 | | 2003-07-11 | 00:00:00 | 25,30 | 25,80 | 25,30 | 25,60 | 27.000 | | 2003-07-14 | 00:00:00 | 25,95 | 26,10 | 25,40 | 25,90 | 36.900 | | 2003-07-15 | 00:00:00 | 26,10 | 26,10 | 25,42 | 25,55 | 30.300 | | 2003-07-16 | 00:00:00 | 25,50 | 25,60 | 24,55 | 24,90 | 79.200 | | 2003-07-17 | 00:00:00 | 24,95 | 25,20 | 24,85 | 24,90 | 33.100 | | 2003-07-18 | 00:00:00 | 24,99 | 25,20 | 24,80 | 24,94 | 24.800 | | 2003-07-21 | 00:00:00 | 25,10 | 25,25 | 24,30 | 24,50 | 48.200 | | 2003-07-22 | 00:00:00 | 24,40 | 25,00 | 24,30 | 24,80 | 25.100 | | 2003-07-23 | 00:00:00 | 25,10 | 25,10 | 24,60 | 24,70 | 22.700 | | 2003-07-24 | 00:00:00 | 24,70 | 25,25 | 24,55 | 25,20 | 20.900 | | 2003-07-25 | 00:00:00 | 24,80 | 25,20 | 24,65 | 24,90 | 19.700 | | 2003-07-28 | 00:00:00 | 25,24 | 25,28 | 24,95 | 24,95 | 30.200 | | 2003-07-29 | 00:00:00 | 25,20 | 25,25 | 24,72 | 25,00 | 19.100 | | 2003-07-30 | 00:00:00 | 24,90 | 25,30 | 24,85 | 24,96 | 22.100 | | 2003-07-31 | 00:00:00 | 25,00 | 25,30 | 24,68 | 24,95 | 31.600 | | 2003-08-01 | 00:00:00 | 24,90 | 25,10 | 24,25 | 24,40 | 54.700 | | 2003-08-04 | 00:00:00 | 24,50 | 24,90 | 23,60 | 24,35 | 59.500 | | 2003-08-05 | 00:00:00 | 24,40 | 24,65 | 24,10 | 24,65 | 26.100 | | 2003-08-06 | 00:00:00 | 24,40 | 24,50 | 23,90 | 24,00 | 37.300 | | 2003-08-07 | 00:00:00 | 24,20 | 24,45 | 23,85 | 24,30 | 15.600 | | 2003-08-08 | 00:00:00 | 24,20 | 24,80 | 24,20 | 24,30 | 23.000 | | 2003-08-11 | 00:00:00 | 24,50 | 24,65 | 24,25 | 24,60 | 23.400 | | 2003-08-12 | 00:00:00 | 24,55 | 24,80 | 24,20 | 24,60 | 57.600 | | 2003-08-13 | 00:00:00 | 24,80 | 24,80 | 24,15 | 24,30 | 46.900 | | 2003-08-14 | 00:00:00 | 24,40 | 24,80 | 24,25 | 24,70 | 29.700 | | 2003-08-15 | 00:00:00 | 24,80 | 24,80 | 24,35 | 24,60 | 19.500 | | 2003-08-18 | 00:00:00 | 24,70 | 24,75 | 24,45 | 24,75 | 37.600 | | 2003-08-19 | 00:00:00 | 24,90 | 25,00 | 24,45 | 24,55 | 55.600 | | 2003-08-20 | 00:00:00 | 24,50 | 24,55 | 24,20 | 24,40 | 37.300 | | 2003-08-21 | 00:00:00 | 24,50 | 24,70 | 24,30 | 24,65 | 48.400 | | 2003-08-22 | 00:00:00 | 24,55 | 24,65 | 24,40 | 24,50 | 42.500 | | 2003-08-25 | 00:00:00 | 24,40 | 24,60 | 24,30 | 24,40 | 45.200 | | 2003-08-26 | 00:00:00 | 24,50 | 24,55 | 24,10 | 24,10 | 31.600 | | 2003-08-27 | 00:00:00 | 24,20 | 24,55 | 24,20 | 24,30 | 34.400 | | 2003-08-28 | 00:00:00 | 24,50 | 24,75 | 24,40 | 24,65 | 28.200 | | 2003-08-29 | 00:00:00 | 24,75 | 24,76 | 24,40 | 24,54 | 29.600 | | 2003-09-01 | 00:00:00 | 24,65 | 24,85 | 24,53 | 24,80 | 40.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
