(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-01-24 | 00:00:00 | 27,68 | 27,76 | 27,02 | 27,02 | 10.300 | | 2014-01-30 | 00:00:00 | 26,80 | 27,39 | 26,73 | 27,21 | 14.700 | | 2014-01-31 | 00:00:00 | 27,32 | 27,70 | 27,07 | 27,43 | 12.400 | | 2014-02-03 | 00:00:00 | 27,30 | 27,72 | 27,09 | 27,16 | 12.700 | | 2014-02-26 | 00:00:00 | 30,29 | 30,29 | 28,98 | 29,10 | 33.000 | | 2014-03-18 | 00:00:00 | 28,83 | 29,36 | 28,68 | 29,05 | 10.900 | | 2014-03-19 | 00:00:00 | 29,16 | 29,16 | 28,82 | 28,83 | 27.400 | | 2014-03-20 | 00:00:00 | 28,73 | 29,17 | 28,61 | 29,05 | 18.500 | | 2014-03-21 | 00:00:00 | 29,15 | 29,43 | 28,84 | 28,85 | 6.900 | | 2014-03-24 | 00:00:00 | 28,78 | 28,82 | 28,48 | 28,48 | 5.000 | | 2014-03-25 | 00:00:00 | 28,51 | 28,75 | 28,48 | 28,58 | 4.100 | | 2014-03-26 | 00:00:00 | 28,75 | 28,82 | 28,56 | 28,69 | 10.200 | | 2014-03-27 | 00:00:00 | 28,58 | 28,69 | 28,51 | 28,62 | 5.900 | | 2014-03-28 | 00:00:00 | 28,77 | 29,83 | 28,77 | 29,51 | 27.600 | | 2014-04-07 | 00:00:00 | 29,12 | 29,38 | 28,69 | 28,69 | 7.500 | | 2014-05-01 | 00:00:00 | 27,45 | 27,45 | 27,45 | 27,45 | 0 | | 2014-05-02 | 00:00:00 | 27,45 | 27,53 | 27,12 | 27,12 | 3.800 | | 2014-05-05 | 00:00:00 | 27,08 | 27,17 | 26,76 | 26,93 | 6.800 | | 2014-05-06 | 00:00:00 | 27,02 | 27,06 | 26,80 | 26,81 | 3.300 | | 2014-05-12 | 00:00:00 | 27,89 | 27,89 | 27,58 | 27,66 | 9.400 | | 2014-05-19 | 00:00:00 | 26,80 | 27,34 | 26,67 | 27,29 | 13.500 | | 2014-05-26 | 00:00:00 | 29,22 | 29,49 | 29,22 | 29,35 | 20.900 | | 2014-05-29 | 00:00:00 | 29,22 | 29,55 | 29,22 | 29,46 | 3.700 | | 2014-05-30 | 00:00:00 | 29,44 | 29,52 | 29,30 | 29,30 | 15.100 | | 2014-06-02 | 00:00:00 | 29,42 | 29,51 | 29,07 | 29,32 | 5.100 | | 2014-06-05 | 00:00:00 | 29,36 | 29,82 | 29,35 | 29,57 | 16.300 | | 2014-06-06 | 00:00:00 | 29,66 | 29,70 | 29,44 | 29,56 | 4.400 | | 2014-06-10 | 00:00:00 | 29,71 | 30,11 | 29,60 | 29,90 | 22.600 | | 2014-06-11 | 00:00:00 | 30,01 | 30,15 | 29,48 | 29,56 | 9.400 | | 2014-06-19 | 00:00:00 | 30,43 | 31,19 | 30,40 | 31,03 | 42.700 | | 2014-06-20 | 00:00:00 | 30,98 | 32,00 | 30,98 | 31,44 | 30.700 | | 2014-06-26 | 00:00:00 | 31,28 | 31,65 | 31,05 | 31,24 | 5.900 | | 2014-06-27 | 00:00:00 | 31,38 | 31,81 | 31,36 | 31,67 | 7.200 | | 2014-07-08 | 00:00:00 | 31,34 | 31,50 | 30,90 | 31,03 | 11.500 | | 2014-07-09 | 00:00:00 | 31,09 | 31,44 | 30,97 | 31,23 | 9.100 | | 2014-07-10 | 00:00:00 | 31,11 | 31,35 | 30,74 | 30,79 | 7.000 | | 2014-07-11 | 00:00:00 | 30,77 | 30,88 | 30,59 | 30,59 | 4.900 | | 2014-07-15 | 00:00:00 | 30,86 | 31,37 | 30,79 | 31,00 | 5.500 | | 2014-07-16 | 00:00:00 | 31,08 | 31,55 | 31,08 | 31,50 | 4.200 | | 2014-07-29 | 00:00:00 | 31,22 | 31,61 | 31,22 | 31,41 | 8.900 | | 2014-07-30 | 00:00:00 | 31,34 | 31,34 | 30,67 | 30,71 | 1.600 | | | << < 81 82 83 84 85 86 87 88 89 90 > >> |
|
