(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-27 | 00:00:00 | 23,60 | 23,60 | 23,30 | 23,50 | 24.600 | | 2003-10-28 | 00:00:00 | 23,55 | 23,80 | 23,50 | 23,80 | 19.600 | | 2003-10-29 | 00:00:00 | 23,95 | 24,00 | 23,35 | 23,55 | 35.300 | | 2003-10-30 | 00:00:00 | 23,70 | 24,16 | 23,40 | 24,16 | 39.500 | | 2003-10-31 | 00:00:00 | 24,00 | 24,00 | 23,70 | 23,85 | 28.500 | | 2003-11-03 | 00:00:00 | 24,10 | 24,70 | 23,95 | 24,70 | 43.700 | | 2003-11-04 | 00:00:00 | 24,80 | 24,80 | 24,60 | 24,75 | 40.800 | | 2003-11-05 | 00:00:00 | 24,70 | 25,00 | 24,60 | 25,00 | 36.000 | | 2003-11-06 | 00:00:00 | 25,10 | 25,10 | 24,67 | 24,80 | 42.500 | | 2003-11-07 | 00:00:00 | 24,90 | 24,95 | 24,55 | 24,78 | 38.300 | | 2003-11-10 | 00:00:00 | 24,85 | 25,89 | 24,73 | 25,60 | 67.500 | | 2003-11-11 | 00:00:00 | 25,35 | 25,80 | 25,25 | 25,60 | 46.300 | | 2003-11-12 | 00:00:00 | 25,80 | 26,25 | 25,55 | 26,10 | 73.800 | | 2003-11-13 | 00:00:00 | 26,30 | 26,60 | 25,20 | 25,60 | 99.100 | | 2003-11-14 | 00:00:00 | 25,50 | 25,99 | 25,50 | 25,90 | 35.000 | | 2003-11-17 | 00:00:00 | 25,70 | 25,85 | 25,33 | 25,45 | 64.000 | | 2003-11-18 | 00:00:00 | 25,50 | 26,05 | 25,50 | 25,60 | 59.800 | | 2003-11-19 | 00:00:00 | 25,45 | 26,15 | 25,25 | 26,05 | 44.400 | | 2003-11-20 | 00:00:00 | 26,20 | 26,20 | 25,70 | 26,10 | 42.900 | | 2003-11-21 | 00:00:00 | 26,20 | 26,36 | 25,85 | 25,95 | 39.900 | | 2003-11-24 | 00:00:00 | 26,15 | 26,50 | 25,90 | 26,45 | 44.100 | | 2003-11-25 | 00:00:00 | 26,55 | 26,70 | 26,25 | 26,40 | 37.900 | | 2003-11-26 | 00:00:00 | 26,45 | 26,70 | 26,40 | 26,40 | 29.600 | | 2003-11-27 | 00:00:00 | 26,45 | 26,70 | 26,45 | 26,70 | 25.800 | | 2003-11-28 | 00:00:00 | 26,70 | 26,98 | 26,30 | 26,90 | 37.200 | | 2003-12-01 | 00:00:00 | 27,10 | 27,68 | 27,05 | 27,67 | 73.600 | | 2003-12-02 | 00:00:00 | 27,50 | 27,70 | 27,35 | 27,60 | 52.500 | | 2003-12-03 | 00:00:00 | 27,50 | 28,30 | 27,50 | 28,20 | 51.000 | | 2003-12-04 | 00:00:00 | 28,30 | 28,70 | 28,05 | 28,63 | 51.100 | | 2003-12-05 | 00:00:00 | 28,70 | 28,85 | 28,35 | 28,63 | 42.300 | | 2003-12-08 | 00:00:00 | 28,70 | 28,89 | 28,46 | 28,70 | 50.300 | | 2003-12-09 | 00:00:00 | 28,90 | 29,13 | 28,70 | 29,00 | 55.400 | | 2003-12-10 | 00:00:00 | 29,00 | 29,10 | 28,60 | 28,70 | 31.400 | | 2003-12-11 | 00:00:00 | 28,80 | 29,12 | 28,80 | 29,12 | 25.200 | | 2003-12-12 | 00:00:00 | 29,15 | 29,45 | 29,05 | 29,15 | 41.400 | | 2003-12-15 | 00:00:00 | 29,48 | 29,80 | 29,35 | 29,50 | 50.100 | | 2003-12-16 | 00:00:00 | 29,40 | 30,14 | 29,25 | 30,14 | 56.900 | | 2003-12-17 | 00:00:00 | 30,10 | 30,85 | 29,85 | 30,50 | 50.200 | | 2003-12-18 | 00:00:00 | 30,40 | 30,75 | 30,20 | 30,75 | 59.000 | | 2003-12-19 | 00:00:00 | 30,60 | 30,75 | 30,20 | 30,50 | 38.600 | | 2003-12-22 | 00:00:00 | 30,40 | 30,85 | 30,30 | 30,70 | 47.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
