BiG | O banco que entende os seus valores.

Red Electrica Corporation SA (RED SM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
15/07/2025	880.323	0,69%	17,505	17,445	17,65	17,605
14/07/2025	200.457	0,12%	17,41	17,38	17,495	17,485
11/07/2025	240.412	-0,09%	17,48	17,425	17,53	17,44
10/07/2025	332.939	-1,27%	17,72	17,365	17,76	17,455
09/07/2025	350.514	0,26%	17,66	17,625	17,76	17,68
08/07/2025	351.940	0,31%	17,65	17,50	17,67	17,625
07/07/2025	460.173	-0,76%	17,76	17,49	17,76	17,595
04/07/2025	455.985	-3,09%	17,74	17,68	18,295	17,73
03/07/2025	309.348	0,22%	18,22	18,17	18,34	18,295
02/07/2025	487.945	-0,27%	18,32	18,16	18,38	18,255
01/07/2025	316.272	0,94%	18,25	18,135	18,42	18,305
30/06/2025	291.490	-0,85%	18,24	18,11	18,40	18,135
27/06/2025	315.120	-2,05%	18,50	18,19	18,57	18,29
26/06/2025	535.491	0,93%	18,36	18,33	18,595	18,57
25/06/2025	912.637	-1,19%	18,43	18,315	18,56	18,33
24/06/2025	1.158.346	-0,22%	18,52	18,40	18,67	18,54
23/06/2025	355.835	1,53%	18,25	18,24	18,57	18,53
20/06/2025	672.216	0,27%	18,27	18,125	18,33	18,26
19/06/2025	201.408	0,16%	18,25	18,12	18,29	18,28
18/06/2025	1.041.704	1,11%	18,14	18,05	18,39	18,25
17/06/2025	1.165.157	2,32%	17,615	17,55	18,16	18,05
16/06/2025	369.543	-0,23%	17,725	17,60	17,755	17,69
13/06/2025	339.860	-0,73%	17,90	17,715	17,92	17,73
12/06/2025	282.425	0,00%	17,88	17,82	17,995	17,86
11/06/2025	492.921	0,00%	17,775	17,69	17,88	17,86
10/06/2025	327.018	-0,08%	17,88	17,80	17,965	17,84
09/06/2025	291.390	-0,45%	17,895	17,72	17,91	17,825
06/06/2025	278.499	-0,53%	18,06	17,84	18,10	17,905
05/06/2025	301.634	-0,66%	18,08	17,95	18,11	18,00
04/06/2025	448.121	0,50%	18,055	17,91	18,14	18,10
03/06/2025	452.606	-0,94%	18,33	17,95	18,33	18,01
02/06/2025	489.418	-0,38%	18,22	18,10	18,48	18,18
30/05/2025	1.133.256	0,55%	18,28	18,10	18,42	18,30
29/05/2025	635.607	-0,11%	17,99	17,92	18,20	18,10
28/05/2025	484.060	-1,15%	18,35	18,065	18,38	18,14
27/05/2025	651.992	-0,76%	18,53	18,23	18,57	18,33
26/05/2025	658.417	-0,11%	18,48	18,32	18,535	18,46
23/05/2025	805.575	-0,11%	18,56	18,36	18,56	18,50
22/05/2025	609.114	-0,96%	18,59	18,40	18,76	18,52
21/05/2025	296.098	0,05%	18,585	18,585	18,74	18,70
20/05/2025	385.164	1,25%	18,47	18,42	18,69	18,65
19/05/2025	353.743	0,16%	18,49	18,20	18,49	18,42
16/05/2025	492.230	1,54%	18,30	18,19	18,41	18,37
15/05/2025	455.765	1,25%	17,99	17,85	18,18	18,13
14/05/2025	786.391	1,36%	17,65	17,56	18,04	17,955
13/05/2025	800.225	0,91%	17,62	17,555	18,02	17,715
12/05/2025	551.062	-0,48%	17,81	17,26	17,84	17,555
09/05/2025	697.436	0,89%	17,47	17,44	17,71	17,655
08/05/2025	1.520.918	-1,58%	17,65	17,25	17,78	17,495
07/05/2025	1.460.428	-0,73%	17,91	17,71	17,97	17,78
06/05/2025	1.002.520	-0,03%	17,86	17,83	18,10	17,84
05/05/2025	797.375	0,00%	17,85	17,79	17,93	17,875
02/05/2025	1.780.307	-3,47%	17,93	17,62	18,44	17,83
30/04/2025	3.014.452	-3,34%	18,67	18,10	18,96	18,44
29/04/2025	1.292.466	-0,29%	19,20	18,87	19,38	19,14
28/04/2025	631.238	0,97%	19,20	18,92	19,29	19,255
25/04/2025	442.566	0,68%	19,07	18,95	19,17	19,095
24/04/2025	496.603	0,16%	19,15	18,905	19,27	19,01
23/04/2025	685.504	-1,09%	19,30	18,745	19,30	19,01
22/04/2025	425.098	0,57%	19,19	19,13	19,375	19,29
17/04/2025	313.137	0,47%	19,08	18,91	19,28	19,20
16/04/2025	478.943	0,21%	19,22	19,00	19,25	19,11
15/04/2025	469.369	2,58%	18,79	18,60	19,09	19,07
14/04/2025	394.116	0,32%	18,73	18,46	18,73	18,60
11/04/2025	481.773	1,76%	18,33	18,21	18,73	18,61
10/04/2025	793.199	1,96%	18,11	17,705	18,33	18,21
09/04/2025	710.715	-2,08%	18,04	17,76	18,24	17,86
08/04/2025	659.346	1,70%	17,89	17,58	18,31	18,24
07/04/2025	1.188.280	-5,10%	18,39	17,83	18,91	17,945
04/04/2025	1.652.363	-1,82%	19,38	18,895	19,52	18,91
03/04/2025	1.012.731	3,60%	18,65	18,59	19,37	19,26
02/04/2025	614.447	0,08%	18,46	18,45	18,64	18,59
01/04/2025	512.803	0,27%	18,55	18,445	18,62	18,565
31/03/2025	575.003	0,22%	18,58	18,50	18,75	18,55
28/03/2025	411.265	1,53%	18,32	18,27	18,54	18,52
27/03/2025	378.735	1,44%	18,09	18,01	18,31	18,27
26/03/2025	442.581	0,47%	17,92	17,86	18,12	18,01
25/03/2025	441.945	0,51%	17,95	17,79	18,07	17,945
24/03/2025	505.963	-0,61%	17,87	17,75	18,04	17,79
21/03/2025	622.868	0,62%	17,84	17,80	18,00	17,93
20/03/2025	340.874	0,34%	17,80	17,71	17,88	17,81
19/03/2025	350.875	0,00%	17,78	17,69	17,87	17,71
18/03/2025	362.930	0,26%	17,65	17,56	17,79	17,72
17/03/2025	575.120	0,66%	17,56	17,49	17,74	17,665
14/03/2025	507.346	0,06%	17,50	17,40	17,69	17,525
13/03/2025	555.630	0,58%	17,38	17,29	17,57	17,49
12/03/2025	425.196	-0,46%	17,52	17,285	17,52	17,38
11/03/2025	682.154	-0,23%	17,64	17,45	17,79	17,46
10/03/2025	1.011.319	2,30%	17,15	17,14	17,63	17,55
07/03/2025	642.802	1,45%	16,96	16,885	17,18	17,155
06/03/2025	642.899	-0,71%	16,89	16,655	17,03	16,885
05/03/2025	881.519	-1,56%	17,16	16,94	17,30	17,03
04/03/2025	431.881	1,94%	17,02	16,99	17,43	17,30
03/03/2025	547.064	-1,79%	17,23	16,88	17,29	16,99
28/02/2025	443.636	1,05%	17,18	17,11	17,30	17,29
27/02/2025	404.111	-1,01%	17,13	17,055	17,285	17,11
26/02/2025	445.079	1,08%	17,02	17,02	17,33	17,285
25/02/2025	658.583	-0,03%	17,07	17,03	17,20	17,10
24/02/2025	338.091	1,49%	16,92	16,81	17,10	17,065
21/02/2025	487.605	0,27%	16,78	16,71	16,815	16,81