(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-09-03 | 00:00:00 | 21,12 | 21,43 | 21,00 | 21,15 | 15.600 | | 2013-09-04 | 00:00:00 | 21,36 | 21,45 | 20,83 | 21,25 | 38.700 | | 2013-09-19 | 00:00:00 | 25,76 | 25,89 | 24,75 | 24,75 | 49.400 | | 2013-09-20 | 00:00:00 | 24,70 | 25,22 | 24,09 | 24,68 | 158.400 | | 2013-09-23 | 00:00:00 | 24,35 | 24,65 | 24,21 | 24,52 | 47.800 | | 2013-10-07 | 00:00:00 | 25,59 | 27,08 | 25,52 | 26,87 | 55.300 | | 2013-10-29 | 00:00:00 | 27,04 | 27,59 | 26,78 | 27,34 | 26.900 | | 2013-10-30 | 00:00:00 | 27,40 | 27,80 | 27,30 | 27,41 | 16.400 | | 2013-11-04 | 00:00:00 | 27,00 | 27,14 | 26,83 | 27,00 | 10.800 | | 2013-11-07 | 00:00:00 | 27,74 | 27,75 | 26,83 | 26,94 | 32.000 | | 2013-11-08 | 00:00:00 | 26,79 | 26,93 | 26,65 | 26,93 | 24.400 | | 2013-11-14 | 00:00:00 | 26,10 | 26,40 | 24,62 | 25,69 | 160.500 | | 2013-11-15 | 00:00:00 | 25,70 | 26,26 | 25,39 | 26,22 | 41.600 | | 2013-11-18 | 00:00:00 | 26,20 | 28,33 | 26,20 | 27,69 | 104.400 | | 2013-11-21 | 00:00:00 | 27,39 | 28,58 | 27,32 | 28,20 | 43.900 | | 2013-11-22 | 00:00:00 | 28,30 | 28,99 | 27,90 | 28,59 | 37.100 | | 2013-11-25 | 00:00:00 | 28,71 | 28,87 | 28,33 | 28,50 | 19.500 | | 2013-11-26 | 00:00:00 | 28,43 | 28,60 | 27,99 | 28,00 | 17.900 | | 2013-11-27 | 00:00:00 | 28,07 | 28,44 | 27,94 | 28,15 | 23.400 | | 2013-11-28 | 00:00:00 | 28,17 | 28,40 | 28,00 | 28,21 | 11.700 | | 2013-11-29 | 00:00:00 | 28,07 | 28,33 | 28,07 | 28,25 | 9.800 | | 2013-12-04 | 00:00:00 | 27,20 | 27,53 | 26,95 | 27,04 | 17.600 | | 2013-12-10 | 00:00:00 | 27,06 | 27,15 | 26,73 | 26,76 | 10.200 | | 2013-12-11 | 00:00:00 | 26,81 | 26,86 | 26,56 | 26,59 | 9.200 | | 2013-12-12 | 00:00:00 | 26,50 | 26,72 | 26,45 | 26,50 | 19.000 | | 2013-12-13 | 00:00:00 | 26,33 | 26,39 | 26,00 | 26,12 | 20.800 | | 2013-12-19 | 00:00:00 | 26,03 | 26,27 | 25,97 | 26,08 | 18.500 | | 2013-12-20 | 00:00:00 | 26,30 | 26,34 | 26,10 | 26,15 | 22.800 | | 2013-12-23 | 00:00:00 | 26,24 | 26,42 | 26,00 | 26,25 | 14.700 | | 2013-12-24 | 00:00:00 | 26,25 | 26,25 | 26,25 | 26,25 | 0 | | 2013-12-25 | 00:00:00 | 26,25 | 26,25 | 26,25 | 26,25 | 0 | | 2013-12-30 | 00:00:00 | 26,70 | 26,72 | 26,56 | 26,69 | 14.700 | | 2013-12-31 | 00:00:00 | 26,69 | 26,69 | 26,69 | 26,69 | 0 | | 2014-01-01 | 00:00:00 | 26,69 | 26,69 | 26,69 | 26,69 | 0 | | 2014-01-13 | 00:00:00 | 25,49 | 25,63 | 25,36 | 25,54 | 11.600 | | 2014-01-14 | 00:00:00 | 25,37 | 26,76 | 25,24 | 26,74 | 38.900 | | 2014-01-15 | 00:00:00 | 26,89 | 27,82 | 26,89 | 27,56 | 45.500 | | 2014-01-16 | 00:00:00 | 27,69 | 27,69 | 27,35 | 27,50 | 16.800 | | 2014-01-17 | 00:00:00 | 27,53 | 27,95 | 26,70 | 26,89 | 32.200 | | 2014-01-23 | 00:00:00 | 27,52 | 27,95 | 27,48 | 27,64 | 20.300 | | 2014-01-24 | 00:00:00 | 27,68 | 27,76 | 27,02 | 27,02 | 10.300 | | | << < 81 82 83 84 85 86 87 88 89 90 > >> |
|
