Red Electrica Corporation SA (RED SM)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
27-04-2023 263.315 0,55% 16,285 16,195 16,40 16,385
26-04-2023 316.767 -0,18% 16,375 16,27 16,535 16,315
25-04-2023 465.750 -0,53% 16,385 16,24 16,475 16,345
24-04-2023 239.969 -0,59% 16,55 16,345 16,65 16,4325
21-04-2023 242.031 0,42% 16,495 16,47 16,6825 16,57
20-04-2023 297.941 0,50% 16,405 16,3775 16,54 16,50
19-04-2023 289.877 1,25% 16,215 16,21 16,45 16,4175
18-04-2023 220.634 -0,15% 16,27 16,065 16,365 16,215
17-04-2023 368.087 0,45% 16,20 16,18 16,325 16,285
14-04-2023 449.261 -2,10% 16,60 16,19 16,645 16,2125
13-04-2023 369.726 -0,33% 16,62 16,415 16,665 16,56
12-04-2023 260.977 1,00% 16,51 16,51 16,745 16,64
11-04-2023 355.113 -1,44% 16,72 16,33 16,745 16,49
10-04-2023 189.474 1,52% 16,575 16,49 16,775 16,72
06-04-2023 189.474 1,52% 16,575 16,49 16,775 16,72
05-04-2023 491.559 1,38% 16,27 16,27 16,59 16,515
04-04-2023 293.955 0,37% 16,215 16,12 16,305 16,29
03-04-2023 588.847 0,25% 16,18 16,05 16,305 16,23
31-03-2023 180.290 1,11% 16,07 16,03 16,275 16,20
30-03-2023 221.451 0,94% 15,95 15,95 16,085 16,05
29-03-2023 240.125 1,79% 15,76 15,64 15,93 15,935
28-03-2023 408.598 -0,85% 15,745 15,6225 15,86 15,69
27-03-2023 439.316 1,09% 15,7575 15,695 15,865 15,825
24-03-2023 458.342 -1,01% 15,82 15,59 15,84 15,685
23-03-2023 431.022 -0,17% 15,925 15,795 15,945 15,845
22-03-2023 490.314 -0,10% 15,76 15,665 15,905 15,845
21-03-2023 381.623 0,29% 15,765 15,75 15,87 15,86
20-03-2023 560.571 2,13% 15,425 15,425 15,97 15,815
17-03-2023 916.166 -0,93% 15,665 15,365 15,79 15,485
16-03-2023 593.745 1,35% 15,475 15,385 15,685 15,63
15-03-2023 749.744 -2,02% 15,7775 15,41 15,7775 15,4225
14-03-2023 361.528 -0,24% 15,615 15,615 15,925 15,745
13-03-2023 446.093 1,35% 15,59 15,34 15,89 15,7825
10-03-2023 324.790 -1,13% 15,76 15,56 15,845 15,5725
09-03-2023 408.858 -0,22% 15,70 15,6425 15,805 15,75
08-03-2023 540.190 0,49% 15,595 15,49 15,785 15,755
07-03-2023 553.130 0,45% 15,59 15,57 15,835 15,655
06-03-2023 328.722 -0,61% 15,00 15,00 15,68 15,58
03-03-2023 540.039 1,03% 15,62 15,575 15,78 15,675
02-03-2023 446.531 0,52% 15,41 15,375 15,68 15,50
01-03-2023 640.020 -1,91% 15,715 15,3775 15,715 15,41
28-02-2023 768.531 -2,95% 16,125 15,545 16,32 15,71
27-02-2023 226.537 0,45% 16,185 16,16 16,28 16,1875
24-02-2023 316.743 -0,16% 16,135 16,08 16,24 16,12
23-02-2023 429.473 -0,12% 16,145 16,085 16,175 16,115
22-02-2023 318.235 -0,83% 16,285 16,00 16,285 16,135
21-02-2023 344.509 0,49% 16,14 16,14 16,385 16,27
20-02-2023 165.380 -0,77% 16,34 16,14 16,36 16,19
17-02-2023 254.936 0,71% 16,17 16,11 16,355 16,315
16-02-2023 259.824 -0,49% 16,255 16,11 16,3575 16,20
15-02-2023 163.466 0,09% 16,275 16,2325 16,405 16,28
14-02-2023 220.494 0,37% 16,235 16,22 16,34 16,265
13-02-2023 277.433 0,59% 16,175 16,14 16,2575 16,205
10-02-2023 277.899 -0,40% 16,20 16,0275 16,20 16,12
09-02-2023 183.870 -0,15% 16,27 16,165 16,355 16,185
08-02-2023 328.476 -0,58% 16,305 16,1925 16,40 16,21
07-02-2023 253.867 0,28% 16,2175 16,2175 16,36 16,31
06-02-2023 353.091 -0,11% 16,205 16,115 16,325 16,265
03-02-2023 540.826 -1,94% 16,4575 16,2425 16,5275 16,265
02-02-2023 745.537 1,80% 16,29 16,165 16,595 16,5875
01-02-2023 388.257 0,46% 16,23 16,155 16,315 16,29
31-01-2023 353.556 0,15% 16,195 16,10 16,275 16,24
30-01-2023 325.430 -0,31% 16,245 16,215 16,34 16,215
27-01-2023 413.464 -1,22% 16,485 16,245 16,485 16,265
26-01-2023 273.305 -0,81% 16,62 16,43 16,63 16,455
25-01-2023 197.078 0,03% 16,62 16,465 16,635 16,59
24-01-2023 250.685 0,26% 16,625 16,52 16,665 16,585
23-01-2023 481.316 0,05% 16,53 16,435 16,57 16,5425
20-01-2023 298.109 -0,18% 16,64 16,495 16,745 16,535
19-01-2023 440.551 0,12% 16,58 16,395 16,6125 16,565
18-01-2023 414.577 -0,02% 16,565 16,425 16,65 16,565
17-01-2023 496.367 -0,26% 16,60 16,525 16,70 16,5675
16-01-2023 247.466 0,58% 16,55 16,4825 16,67 16,61
13-01-2023 440.412 -0,06% 16,49 16,465 16,5625 16,535
12-01-2023 632.884 0,21% 16,495 16,325 16,595 16,545
11-01-2023 389.789 0,00% 16,42 16,385 16,605 16,455
10-01-2023 325.795 -0,30% 16,4175 16,365 16,53 16,415
09-01-2023 355.525 -0,36% 16,5025 16,325 16,63 16,465
06-01-2023 468.564 0,18% 16,46 16,38 16,5575 16,525
05-01-2023 644.075 -3,43% 16,895 16,38 16,895 16,495
04-01-2023 383.535 2,49% 16,735 16,705 17,085 17,08
03-01-2023 487.064 0,08% 16,475 16,36 16,71 16,615
02-01-2023 223.353 2,20% 16,41 16,41 16,6025 16,6025
30-12-2022 201.546 -2,20% 16,475 16,225 16,53 16,26
29-12-2022 86.320 0,70% 16,535 16,435 16,645 16,625
28-12-2022 188.611 0,06% 16,53 16,4725 16,64 16,515
27-12-2022 223.687 -1,58% 16,82 16,48 16,87 16,505
23-12-2022 181.538 -0,27% 16,795 16,67 16,87 16,725
22-12-2022 219.915 0,03% 16,775 16,73 16,885 16,785
21-12-2022 392.297 0,45% 16,73 16,685 16,83 16,78
20-12-2022 498.302 -0,14% 16,72 16,54 16,7975 16,705
19-12-2022 416.003 0,71% 16,67 16,535 16,885 16,7275
16-12-2022 543.104 -3,16% 17,005 16,5375 17,105 16,61
15-12-2022 287.322 -1,56% 17,355 17,14 17,56 17,1525
14-12-2022 301.730 1,92% 17,075 17,07 17,425 17,425
13-12-2022 286.247 0,22% 17,11 16,805 17,29 17,0975
12-12-2022 237.633 0,03% 17,10 16,9825 17,15 17,06
09-12-2022 241.545 0,60% 17,01 16,97 17,185 17,10
08-12-2022 307.839 -1,52% 17,205 16,83 17,205 16,99
07-12-2022 376.925 0,22% 17,18 17,10 17,295 17,23
Ajuda

Pesquisa de títulos

Fale Connosco