BiG | O banco que entende os seus valores.

RWE AG (RWE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 > >>
21/04/2026	74.970	0,52%	57,44	57,06	58,80	57,62
20/04/2026	85.790	2,69%	55,92	55,92	57,58	57,32
17/04/2026	68.690	-3,63%	57,96	55,04	57,96	55,82
16/04/2026	77.870	-1,70%	59,08	57,72	59,22	57,92
15/04/2026	69.320	0,51%	58,56	58,56	59,10	58,92
14/04/2026	84.120	-0,31%	58,78	58,24	59,10	58,62
13/04/2026	71.040	-0,54%	58,72	58,48	59,38	58,80
10/04/2026	73.340	0,37%	58,92	58,06	59,28	59,12
09/04/2026	66.460	1,06%	58,30	58,30	59,18	58,90
08/04/2026	80.490	-0,78%	59,10	57,62	59,10	58,28
07/04/2026	83.520	-0,47%	58,82	58,32	59,18	58,74
02/04/2026	84.440	0,51%	57,90	57,90	59,14	59,02
01/04/2026	63.550	0,72%	58,42	58,10	58,96	58,72
31/03/2026	68.830	3,92%	56,70	56,18	58,30	58,30
30/03/2026	86.060	3,66%	54,00	54,00	56,44	56,10
27/03/2026	100.600	-2,70%	56,08	53,74	56,10	54,12
26/03/2026	87.190	-2,22%	56,68	55,54	56,96	55,62
25/03/2026	94.630	3,12%	55,14	55,12	57,00	56,88
24/03/2026	93.030	-0,07%	54,86	54,54	55,82	55,16
23/03/2026	94.120	0,69%	54,52	54,44	56,26	55,20
20/03/2026	81.300	-4,39%	57,80	54,44	58,56	54,82
19/03/2026	87.900	0,28%	57,18	57,02	58,36	57,34
18/03/2026	87.720	-2,36%	58,78	56,96	58,78	57,18
17/03/2026	86.020	2,45%	57,02	56,90	58,62	58,56
16/03/2026	75.040	0,25%	57,14	56,72	57,52	57,16
13/03/2026	86.180	3,41%	55,34	55,18	57,46	57,02
12/03/2026	89.530	3,34%	53,16	53,16	56,06	55,14
11/03/2026	93.140	-1,37%	54,06	52,82	54,22	53,36
10/03/2026	90.410	0,67%	53,44	53,44	54,96	54,10
09/03/2026	107.010	2,25%	51,50	51,22	54,08	53,74
06/03/2026	101.410	0,46%	52,86	51,86	53,02	52,56
05/03/2026	98.950	-2,28%	53,30	52,02	53,86	52,32
04/03/2026	97.610	0,45%	52,82	52,78	53,82	53,54
03/03/2026	98.300	-2,70%	54,38	51,98	54,56	53,30
02/03/2026	91.460	1,29%	53,32	53,12	55,52	54,78
27/02/2026	89.830	0,56%	53,70	53,70	54,92	54,08
26/02/2026	90.040	-1,10%	54,24	53,36	54,88	53,78
25/02/2026	87.940	3,23%	52,92	52,58	54,40	54,38
24/02/2026	97.770	1,93%	51,60	51,56	52,76	52,68
23/02/2026	101.840	0,08%	51,46	51,40	52,20	51,68
20/02/2026	71.830	0,62%	51,42	51,24	52,18	51,64
19/02/2026	83.600	-2,51%	52,34	50,74	52,34	51,32
18/02/2026	67.500	1,66%	51,78	51,46	52,86	52,64
17/02/2026	84.730	2,53%	50,38	50,22	51,82	51,78
16/02/2026	95.550	1,16%	49,98	49,25	50,60	50,50
13/02/2026	99.130	-3,93%	51,58	49,31	51,70	49,92
12/02/2026	104.680	-4,49%	54,48	51,74	54,56	51,96
11/02/2026	86.500	2,49%	53,34	53,28	54,60	54,40
10/02/2026	94.790	-0,75%	53,46	52,92	53,52	53,08
09/02/2026	78.950	0,98%	52,82	52,82	53,64	53,48
06/02/2026	96.020	1,81%	52,24	52,14	53,32	52,96
05/02/2026	89.020	-3,06%	53,34	51,54	53,44	52,02
04/02/2026	78.210	-1,18%	54,12	53,62	54,74	53,66
03/02/2026	91.500	1,95%	53,40	52,98	54,62	54,30
02/02/2026	96.880	-0,26%	52,84	52,84	53,96	53,26
30/01/2026	87.820	-0,26%	53,58	52,92	54,22	53,40
29/01/2026	97.610	1,29%	52,84	52,70	53,82	53,54
28/01/2026	97.040	0,42%	52,92	52,46	53,32	52,86
27/01/2026	100.910	1,35%	52,16	51,96	53,50	52,64
26/01/2026	96.520	0,93%	51,20	51,20	52,30	51,94
23/01/2026	104.850	0,63%	51,40	50,98	51,78	51,46
22/01/2026	103.160	-1,27%	51,86	50,40	52,84	51,14
21/01/2026	98.310	2,57%	50,74	50,74	52,00	51,80
20/01/2026	82.620	-1,87%	51,36	50,48	51,50	50,50
19/01/2026	97.370	0,16%	50,38	50,28	51,66	51,46
16/01/2026	1.527.670	1,74%	50,64	50,54	51,58	51,38
15/01/2026	2.139.400	2,02%	49,81	49,52	50,80	50,50
14/01/2026	2.040.100	2,80%	48,17	48,17	49,89	49,50
13/01/2026	2.297.000	-0,37%	48,32	47,79	48,78	48,15
12/01/2026	2.435.900	0,86%	47,92	47,82	48,37	48,33
09/01/2026	2.656.300	0,19%	47,82	47,46	48,22	47,92
08/01/2026	2.886.400	-0,08%	47,82	47,75	48,33	47,83
07/01/2026	2.617.400	-0,15%	47,92	47,83	48,79	47,87
06/01/2026	2.834.800	1,76%	47,20	47,17	48,40	47,94
05/01/2026	2.553.810	0,66%	46,86	46,25	47,22	47,11
02/01/2026	2.886.200	4,14%	45,25	45,11	47,07	46,80
30/12/2025	1.544.620	0,07%	44,92	44,91	45,28	44,94
29/12/2025	3.031.600	0,56%	44,78	44,53	45,07	44,91
23/12/2025	3.058.400	1,50%	44,07	44,02	44,77	44,66
22/12/2025	3.110.900	-0,72%	44,40	43,71	44,45	44,00
19/12/2025	2.931.100	1,33%	43,72	43,72	44,55	44,32
18/12/2025	3.105.500	0,18%	43,76	43,53	43,98	43,74
17/12/2025	2.863.000	-0,52%	44,00	43,66	44,64	43,66
16/12/2025	2.786.500	0,55%	43,64	43,62	44,37	43,89
15/12/2025	2.938.800	0,69%	43,41	43,25	43,80	43,65
12/12/2025	2.914.000	0,46%	43,51	43,03	43,52	43,35
11/12/2025	2.737.400	-0,74%	43,37	42,90	43,45	43,15
10/12/2025	2.899.800	-0,09%	43,54	43,24	43,74	43,47
09/12/2025	2.493.800	0,67%	43,39	43,35	43,79	43,51
08/12/2025	3.016.400	0,46%	42,99	42,98	43,53	43,22
05/12/2025	2.691.500	-0,92%	43,56	42,81	43,66	43,02
04/12/2025	2.927.600	-0,91%	43,85	42,98	43,85	43,42
03/12/2025	2.629.170	0,97%	43,39	43,38	44,13	43,82
02/12/2025	3.788.160	0,44%	43,42	43,14	43,54	43,40
01/12/2025	4.212.100	-1,10%	43,67	43,11	43,87	43,21
28/11/2025	3.898.900	0,58%	43,52	43,34	43,90	43,69
27/11/2025	3.500.600	-1,63%	44,06	43,33	44,16	43,44
26/11/2025	3.872.120	1,59%	43,32	43,19	44,16	44,16
25/11/2025	4.078.900	-1,43%	44,10	43,04	44,17	43,47
24/11/2025	3.846.000	-0,34%	44,22	43,77	44,27	44,10