(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-09-16 | 00:00:00 | 11,45 | 11,65 | 10,58 | 10,90 | 86.300 | | 2015-09-21 | 00:00:00 | 11,00 | 11,24 | 10,34 | 10,42 | 92.000 | | 2015-09-23 | 00:00:00 | 9,87 | 10,44 | 9,82 | 10,08 | 37.700 | | 2015-09-28 | 00:00:00 | 9,64 | 9,86 | 9,16 | 9,22 | 78.300 | | 2015-10-05 | 00:00:00 | 10,68 | 11,33 | 10,65 | 11,28 | 71.800 | | 2015-10-06 | 00:00:00 | 11,34 | 11,34 | 10,47 | 11,01 | 81.900 | | 2015-10-07 | 00:00:00 | 11,09 | 11,87 | 10,93 | 11,57 | 103.700 | | 2015-10-13 | 00:00:00 | 13,72 | 13,72 | 12,32 | 12,64 | 91.000 | | 2015-10-14 | 00:00:00 | 12,55 | 13,00 | 12,03 | 12,63 | 51.200 | | 2015-10-19 | 00:00:00 | 12,53 | 12,69 | 12,15 | 12,26 | 38.800 | | 2015-10-26 | 00:00:00 | 13,20 | 13,40 | 12,97 | 13,19 | 113.900 | | 2015-11-09 | 00:00:00 | 13,59 | 13,59 | 12,82 | 12,90 | 44.700 | | 2015-11-10 | 00:00:00 | 12,98 | 12,98 | 12,28 | 12,42 | 45.900 | | 2015-11-11 | 00:00:00 | 12,44 | 13,10 | 12,28 | 12,59 | 43.100 | | 2015-11-12 | 00:00:00 | 12,38 | 12,62 | 10,99 | 11,27 | 188.500 | | 2015-11-13 | 00:00:00 | 11,23 | 11,48 | 11,10 | 11,30 | 42.200 | | 2015-11-16 | 00:00:00 | 10,98 | 11,50 | 10,95 | 11,29 | 55.100 | | 2015-11-17 | 00:00:00 | 11,33 | 11,42 | 11,22 | 11,33 | 15.800 | | 2015-11-18 | 00:00:00 | 11,37 | 11,52 | 11,27 | 11,35 | 11.500 | | 2015-11-19 | 00:00:00 | 11,52 | 11,63 | 11,41 | 11,56 | 22.300 | | 2015-11-20 | 00:00:00 | 11,62 | 11,67 | 11,44 | 11,48 | 13.500 | | 2015-11-30 | 00:00:00 | 10,90 | 11,08 | 10,70 | 10,80 | 27.800 | | 2015-12-10 | 00:00:00 | 11,00 | 11,65 | 10,95 | 11,12 | 69.900 | | 2015-12-11 | 00:00:00 | 11,35 | 11,36 | 10,61 | 10,75 | 57.900 | | 2015-12-14 | 00:00:00 | 10,79 | 10,89 | 10,25 | 10,40 | 43.300 | | 2015-12-21 | 00:00:00 | 11,14 | 11,63 | 11,08 | 11,40 | 28.900 | | 2015-12-24 | 00:00:00 | 11,93 | 11,93 | 11,93 | 11,93 | 0 | | 2015-12-25 | 00:00:00 | 11,93 | 11,93 | 11,93 | 11,93 | 0 | | 2015-12-29 | 00:00:00 | 11,82 | 11,82 | 11,53 | 11,61 | 10.000 | | 2015-12-30 | 00:00:00 | 11,66 | 11,95 | 11,51 | 11,72 | 7.400 | | 2016-01-12 | 00:00:00 | 11,25 | 11,36 | 11,02 | 11,10 | 86.000 | | 2016-01-13 | 00:00:00 | 11,22 | 11,73 | 11,16 | 11,31 | 96.200 | | 2016-01-18 | 00:00:00 | 10,88 | 11,14 | 10,78 | 10,94 | 25.100 | | 2016-01-26 | 00:00:00 | 11,90 | 12,90 | 11,79 | 12,77 | 100.400 | | 2016-01-29 | 00:00:00 | 13,27 | 13,31 | 12,66 | 12,85 | 45.500 | | 2016-02-01 | 00:00:00 | 12,86 | 12,98 | 12,57 | 12,75 | 32.200 | | 2016-02-04 | 00:00:00 | 12,48 | 12,84 | 12,35 | 12,69 | 10.300 | | 2016-02-08 | 00:00:00 | 12,78 | 12,82 | 12,11 | 12,16 | 24.200 | | 2016-02-11 | 00:00:00 | 11,11 | 11,12 | 10,50 | 10,97 | 29.300 | | 2016-02-12 | 00:00:00 | 10,93 | 11,48 | 10,93 | 11,42 | 18.600 | | 2016-02-15 | 00:00:00 | 11,58 | 11,98 | 11,58 | 11,88 | 39.800 | | | << < 81 82 83 84 85 86 87 88 89 90 > >> |
|
