(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 | | 2016-11-28 | 00:00:00 | 11,70 | 11,71 | 11,35 | 11,61 | 21.300 | | 2016-12-05 | 00:00:00 | 11,54 | 11,81 | 11,49 | 11,81 | 13.000 | | 2017-01-02 | 00:00:00 | 11,81 | 12,19 | 11,76 | 12,10 | 39.300 | | 2017-01-03 | 00:00:00 | 12,20 | 12,26 | 11,96 | 12,00 | 40.200 | | 2017-01-04 | 00:00:00 | 12,11 | 12,11 | 11,83 | 11,85 | 25.100 | | 2017-01-10 | 00:00:00 | 11,75 | 11,88 | 11,61 | 11,88 | 9.600 | | 2017-01-11 | 00:00:00 | 11,83 | 12,29 | 11,83 | 12,24 | 40.600 | | 2017-01-16 | 00:00:00 | 12,39 | 12,90 | 12,39 | 12,70 | 25.900 | | 2017-01-17 | 00:00:00 | 12,76 | 12,77 | 12,68 | 12,76 | 13.000 | | 2017-01-18 | 00:00:00 | 12,83 | 12,95 | 12,70 | 12,75 | 20.100 | | 2017-01-19 | 00:00:00 | 12,83 | 12,89 | 12,65 | 12,70 | 23.100 | | 2017-01-20 | 00:00:00 | 12,79 | 12,85 | 12,69 | 12,80 | 6.500 | | 2017-01-23 | 00:00:00 | 12,75 | 12,75 | 12,65 | 12,70 | 14.200 | | 2017-01-26 | 00:00:00 | 12,71 | 12,82 | 12,51 | 12,56 | 56.400 | | 2017-01-27 | 00:00:00 | 12,57 | 12,62 | 12,50 | 12,54 | 13.900 | | 2017-02-02 | 00:00:00 | 12,16 | 12,19 | 12,02 | 12,12 | 6.600 | | 2017-02-03 | 00:00:00 | 12,12 | 12,25 | 12,06 | 12,24 | 8.300 | | 2017-02-06 | 00:00:00 | 12,19 | 12,19 | 11,97 | 11,99 | 23.500 | | 2017-02-09 | 00:00:00 | 12,56 | 12,90 | 12,49 | 12,81 | 31.500 | | 2017-02-10 | 00:00:00 | 12,91 | 13,01 | 12,85 | 12,92 | 18.000 | | 2017-02-13 | 00:00:00 | 12,86 | 13,15 | 12,86 | 13,15 | 166.800 | | 2017-02-16 | 00:00:00 | 13,20 | 13,30 | 13,17 | 13,24 | 1.700 | | 2017-02-17 | 00:00:00 | 13,25 | 13,26 | 13,08 | 13,20 | 9.300 | | 2017-02-20 | 00:00:00 | 13,35 | 13,50 | 13,29 | 13,44 | 13.000 | | 2017-02-23 | 00:00:00 | 13,30 | 13,47 | 13,05 | 13,47 | 37.800 | | 2017-02-24 | 00:00:00 | 13,40 | 13,48 | 13,14 | 13,22 | 14.600 | | 2017-02-27 | 00:00:00 | 13,27 | 13,41 | 13,20 | 13,41 | 10.500 | | 2017-03-09 | 00:00:00 | 13,87 | 13,99 | 13,78 | 13,92 | 6.600 | | 2017-03-10 | 00:00:00 | 13,95 | 14,14 | 13,82 | 13,82 | 20.100 | | 2017-03-16 | 00:00:00 | 14,65 | 14,80 | 14,60 | 14,80 | 83.600 | | 2017-03-17 | 00:00:00 | 14,75 | 14,78 | 14,60 | 14,62 | 7.900 | | 2017-03-20 | 00:00:00 | 14,59 | 14,72 | 14,56 | 14,66 | 8.700 | | 2017-04-03 | 00:00:00 | 15,52 | 15,68 | 15,40 | 15,47 | 13.300 | | 2017-04-04 | 00:00:00 | 15,47 | 15,48 | 15,28 | 15,48 | 6.600 | | 2017-04-05 | 00:00:00 | 15,48 | 15,60 | 15,44 | 15,51 | 8.900 | | 2017-04-10 | 00:00:00 | 15,72 | 15,75 | 15,57 | 15,66 | 6.300 | | 2017-04-13 | 00:00:00 | 15,81 | 15,86 | 15,72 | 15,75 | 8.600 | | 2017-04-14 | 00:00:00 | 15,75 | 15,75 | 15,75 | 15,75 | 0 | | 2017-04-17 | 00:00:00 | 15,75 | 15,75 | 15,75 | 15,75 | 0 | | 2017-04-18 | 00:00:00 | 15,83 | 15,83 | 15,40 | 15,40 | 5.200 | | 2017-04-19 | 00:00:00 | 15,44 | 15,46 | 15,29 | 15,34 | 5.500 | | | << < 81 82 83 84 85 86 87 88 89 90 > >> |
|
