Red Electrica Corporation SA (RED SM)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
25-06-2024 0 -0,03% 17,34 17,18 17,415 17,32
24-06-2024 447.583 -0,03% 17,34 17,18 17,415 17,32
21-06-2024 514.660 -0,66% 17,41 17,20 17,43 17,325
20-06-2024 288.044 0,75% 17,30 17,22 17,52 17,41
19-06-2024 304.994 0,94% 17,145 17,13 17,30 17,28
18-06-2024 285.255 1,36% 16,94 16,94 17,12 17,12
17-06-2024 743.331 -1,40% 17,06 16,815 17,26 16,89
14-06-2024 460.873 1,01% 16,93 16,71 17,14 17,06
13-06-2024 397.186 -0,71% 16,95 16,71 16,98 16,90
12-06-2024 404.830 0,71% 16,865 16,78 17,28 17,02
11-06-2024 619.813 -0,47% 17,04 16,68 17,11 16,84
10-06-2024 365.590 -0,21% 16,90 16,79 16,94 16,92
07-06-2024 495.522 -0,18% 17,25 16,79 17,31 16,98
06-06-2024 156.119 0,24% 16,97 16,92 17,13 17,01
05-06-2024 401.670 0,18% 16,98 16,875 17,26 16,94
04-06-2024 386.756 0,63% 16,81 16,80 16,995 16,91
03-06-2024 291.608 1,48% 16,63 16,60 16,81 16,77
31-05-2024 515.875 0,21% 16,52 16,37 16,58 16,525
30-05-2024 344.602 1,92% 16,20 16,19 16,49 16,49
29-05-2024 317.218 -1,67% 16,34 16,18 16,40 16,18
28-05-2024 270.931 -0,67% 16,51 16,395 16,56 16,40
27-05-2024 176.812 1,69% 16,20 16,20 16,52 16,51
24-05-2024 410.800 -0,55% 16,20 16,15 16,31 16,26
23-05-2024 670.627 -1,15% 16,47 16,285 16,47 16,33
22-05-2024 475.594 -0,87% 16,60 16,42 16,60 16,52
21-05-2024 234.154 -0,45% 16,64 16,505 16,69 16,64
20-05-2024 222.605 -0,21% 16,77 16,655 16,84 16,715
17-05-2024 297.268 -0,12% 16,77 16,68 16,87 16,75
16-05-2024 349.718 -0,24% 16,76 16,65 16,80 16,77
15-05-2024 359.929 1,58% 16,54 16,54 16,83 16,76
14-05-2024 236.595 -0,18% 16,48 16,38 16,62 16,49
13-05-2024 266.240 0,37% 16,475 16,37 16,56 16,49
10-05-2024 436.143 0,86% 16,35 16,35 16,51 16,43
09-05-2024 327.303 -0,12% 16,31 16,17 16,33 16,30
08-05-2024 376.577 1,56% 16,11 16,04 16,33 16,30
07-05-2024 375.689 1,01% 15,95 15,93 16,18 16,05
06-05-2024 231.810 -0,13% 15,96 15,89 16,01 15,89
03-05-2024 563.619 0,03% 16,00 15,78 16,075 15,91
02-05-2024 422.505 1,44% 15,55 15,55 15,915 15,905
01-05-2024 0 -0,19% 15,69 15,64 15,77 15,68
30-04-2024 300.613 -0,19% 15,69 15,64 15,77 15,68
29-04-2024 248.566 0,77% 15,57 15,54 15,76 15,71
26-04-2024 354.161 -0,51% 15,62 15,525 15,69 15,59
25-04-2024 487.912 -2,01% 15,98 15,525 15,98 15,64
24-04-2024 332.056 -0,66% 15,97 15,91 16,03 15,93
23-04-2024 501.042 0,00% 16,01 15,96 16,11 16,01
22-04-2024 410.507 0,50% 15,99 15,855 16,02 16,01
19-04-2024 590.293 1,02% 15,87 15,70 15,95 15,93
18-04-2024 571.992 0,70% 15,73 15,58 15,79 15,75
17-04-2024 694.184 0,77% 15,54 15,50 15,71 15,62
16-04-2024 865.967 -1,02% 15,73 15,50 15,89 15,53
15-04-2024 570.230 -0,25% 15,74 15,625 15,80 15,69
12-04-2024 493.009 1,58% 15,63 15,60 15,82 15,77
11-04-2024 672.443 0,39% 15,39 15,39 15,67 15,51
10-04-2024 1.003.993 -0,23% 15,72 15,37 15,73 15,44
09-04-2024 270.740 -0,23% 15,49 15,435 15,54 15,475
08-04-2024 293.617 0,75% 15,39 15,39 15,55 15,51
05-04-2024 413.791 -2,01% 15,67 15,37 15,71 15,395
04-04-2024 343.689 -0,03% 15,74 15,69 15,79 15,71
03-04-2024 339.724 0,16% 15,69 15,60 15,74 15,71
02-04-2024 526.796 -0,88% 15,74 15,60 15,75 15,69
01-04-2024 0 -1,16% 15,975 15,735 16,0175 15,805
28-03-2024 458.927 -1,16% 15,975 15,735 16,0175 15,805
27-03-2024 480.701 0,35% 15,93 15,88 16,025 15,99
26-03-2024 636.869 -0,06% 15,915 15,8775 16,015 15,91
25-03-2024 430.696 -0,22% 15,94 15,8525 15,965 15,92
22-03-2024 359.647 1,16% 15,79 15,79 15,97 15,955
21-03-2024 833.663 -0,54% 15,855 15,75 16,005 15,76
20-03-2024 493.304 2,52% 15,47 15,455 15,91 15,845
19-03-2024 373.239 -0,29% 15,44 15,375 15,50 15,455
18-03-2024 657.779 1,24% 15,285 15,205 15,505 15,50
15-03-2024 406.437 0,87% 15,21 15,20 15,365 15,31
14-03-2024 581.179 0,56% 15,105 15,095 15,41 15,175
13-03-2024 592.714 -0,33% 15,145 15,01 15,235 15,09
12-03-2024 369.691 -1,54% 15,42 15,13 15,425 15,14
11-03-2024 362.370 0,26% 15,37 15,29 15,48 15,3775
08-03-2024 390.100 -0,66% 15,485 15,2925 15,53 15,3375
07-03-2024 353.368 1,28% 15,19 15,095 15,515 15,44
06-03-2024 1.139.656 0,63% 15,06 15,00 15,27 15,245
05-03-2024 660.024 1,95% 15,145 14,9525 15,225 15,15
04-03-2024 371.290 0,95% 14,745 14,635 14,865 14,835
01-03-2024 724.500 -0,24% 14,675 14,5975 14,915 14,695
29-02-2024 763.701 1,31% 14,52 14,52 14,7825 14,73
28-02-2024 718.237 -1,69% 14,895 14,51 14,905 14,54
27-02-2024 395.739 -0,40% 14,79 14,67 14,895 14,79
26-02-2024 472.291 0,42% 14,8825 14,71 14,97 14,85
23-02-2024 320.216 -0,66% 14,875 14,735 14,935 14,7875
22-02-2024 209.131 -0,63% 15,115 14,855 15,14 14,90
21-02-2024 419.377 -0,60% 15,06 14,96 15,15 14,995
20-02-2024 329.143 1,75% 14,84 14,655 15,125 15,09
19-02-2024 183.911 0,90% 14,70 14,665 14,845 14,83
16-02-2024 266.802 -0,76% 14,875 14,66 14,875 14,6975
15-02-2024 558.486 2,32% 14,51 14,51 14,885 14,805
14-02-2024 136.365 -0,38% 14,525 14,46 14,61 14,47
13-02-2024 241.527 -0,45% 14,64 14,51 14,68 14,515
12-02-2024 253.077 1,09% 14,4825 14,48 14,655 14,58
09-02-2024 294.472 -0,67% 14,52 14,36 14,525 14,4225
08-02-2024 648.057 -1,29% 14,685 14,505 14,7225 14,50
07-02-2024 338.876 -1,24% 14,935 14,69 14,94 14,69
06-02-2024 434.931 -1,25% 15,065 14,795 15,09 14,875
Ajuda

Pesquisa de títulos

Fale Connosco