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 >
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
06-12-2022 370.478 -0,35% 17,19 17,12 17,265 17,13
05-12-2022 241.003 0,64% 17,03 16,9825 17,255 17,19
02-12-2022 349.630 -1,42% 17,25 17,065 17,315 17,055
01-12-2022 543.265 2,07% 17,005 16,99 17,385 17,30
30-11-2022 763.239 -0,21% 16,98 16,8225 17,18 16,95
29-11-2022 618.390 -1,64% 17,28 16,905 17,295 16,985
28-11-2022 459.611 -2,50% 17,525 17,255 17,66 17,2675
25-11-2022 458.195 -0,51% 17,76 17,62 17,825 17,71
24-11-2022 568.319 0,37% 17,60 17,485 17,84 17,80
23-11-2022 445.167 -0,20% 17,765 17,465 17,84 17,725
22-11-2022 319.730 0,77% 17,6825 17,65 17,905 17,735
21-11-2022 459.014 1,71% 17,29 17,29 17,69 17,57
18-11-2022 436.465 0,86% 17,11 17,095 17,335 17,29
17-11-2022 342.884 -1,76% 17,50 17,00 17,51 17,1425
16-11-2022 451.076 0,58% 17,355 17,145 17,49 17,335
15-11-2022 768.393 0,29% 17,225 17,195 17,435 17,235
14-11-2022 373.816 2,38% 16,945 16,8325 17,335 17,185
11-11-2022 646.729 -2,66% 17,315 16,665 17,345 16,75
10-11-2022 381.151 2,37% 16,815 16,6975 17,2875 17,2075
09-11-2022 687.133 0,87% 16,57 16,5675 16,86 16,81
08-11-2022 356.983 2,09% 16,16 16,12 16,665 16,615
07-11-2022 295.418 -0,72% 16,335 16,155 16,465 16,275
04-11-2022 355.561 0,71% 16,275 16,005 16,52 16,365
03-11-2022 288.717 -1,07% 16,245 16,16 16,36 16,25
02-11-2022 810.609 0,49% 16,335 16,105 16,50 16,395
01-11-2022 398.802 -0,09% 16,305 16,1125 16,545 16,315
31-10-2022 310.870 0,62% 16,09 16,0875 16,3575 16,33
28-10-2022 593.105 -0,67% 16,22 16,08 16,35 16,22
27-10-2022 739.080 4,01% 15,735 15,56 16,365 16,33
26-10-2022 597.322 -0,41% 15,65 15,3375 15,78 15,70
25-10-2022 525.057 1,80% 15,50 15,25 15,775 15,715
24-10-2022 396.122 1,61% 15,255 15,225 15,56 15,4375
21-10-2022 306.599 -0,96% 15,355 15,13 15,395 15,1925
20-10-2022 327.003 0,34% 15,31 15,1925 15,39 15,365
19-10-2022 300.449 -0,94% 15,425 15,16 15,44 15,31
18-10-2022 357.025 0,21% 15,49 15,31 15,525 15,47
17-10-2022 512.945 1,76% 15,25 15,09 15,50 15,4375
14-10-2022 511.810 2,67% 15,0175 14,975 15,2475 15,17
13-10-2022 827.757 -0,17% 14,7175 14,505 14,895 14,775
12-10-2022 482.265 -2,38% 15,205 14,785 15,205 14,80
11-10-2022 514.537 -2,32% 15,37 15,135 15,45 15,135
10-10-2022 290.424 -0,77% 15,56 15,32 15,56 15,495
07-10-2022 425.866 0,00% 15,50 15,445 15,845 15,58
06-10-2022 261.702 -1,98% 15,845 15,51 15,9725 15,58
05-10-2022 441.791 -2,02% 16,15 15,78 16,16 15,895
04-10-2022 419.124 1,01% 16,08 16,0425 16,26 16,25
03-10-2022 450.927 2,37% 15,76 15,635 16,135 16,0875
30-09-2022 473.852 -1,29% 15,94 15,665 16,015 15,71
29-09-2022 365.359 -3,21% 16,36 15,915 16,39 15,915
28-09-2022 595.575 -0,74% 16,415 16,115 16,58 16,4425
27-09-2022 427.261 -1,70% 16,7825 16,515 16,935 16,495
26-09-2022 608.221 -0,95% 16,975 16,60 16,99 16,78
23-09-2022 412.975 -1,11% 17,09 16,705 17,14 16,94
22-09-2022 530.831 -1,44% 17,155 17,06 17,31 17,13
21-09-2022 524.890 0,20% 17,265 17,26 17,595 17,38
20-09-2022 358.710 -1,95% 17,79 17,285 17,90 17,345
19-09-2022 290.442 0,38% 17,7375 17,435 17,91 17,69
16-09-2022 270.092 -0,65% 17,63 17,595 17,835 17,6225
15-09-2022 235.486 -1,21% 17,86 17,545 17,88 17,7375
14-09-2022 388.073 -1,13% 18,1225 17,785 18,1225 17,955
13-09-2022 279.258 -0,90% 18,325 18,14 18,54 18,16
12-09-2022 259.240 1,51% 17,93 17,89 18,33 18,32
09-09-2022 253.830 0,43% 17,80 17,80 18,235 18,0475
08-09-2022 455.572 -2,23% 18,21 17,725 18,365 17,95
07-09-2022 468.484 0,06% 18,25 18,175 18,795 18,32
06-09-2022 594.035 -0,57% 18,45 18,30 18,645 18,31
05-09-2022 267.249 -0,67% 18,2725 18,23 18,4775 18,415
02-09-2022 305.826 1,90% 18,23 18,05 18,56 18,54
01-09-2022 214.585 -0,26% 18,19 18,065 18,32 18,195
31-08-2022 327.478 -3,61% 18,905 18,23 18,945 18,2425
30-08-2022 332.592 -1,18% 19,165 18,885 19,2475 18,905
29-08-2022 258.655 -1,47% 19,245 19,005 19,31 19,13
26-08-2022 186.891 -1,12% 19,60 19,295 19,665 19,415
25-08-2022 126.479 0,15% 19,625 19,46 19,7525 19,635
24-08-2022 218.490 0,05% 19,5725 19,44 19,695 19,555
23-08-2022 318.952 -1,52% 19,845 19,405 19,845 19,545
22-08-2022 295.323 1,37% 19,58 19,52 19,93 19,8475
19-08-2022 285.306 1,00% 19,4175 19,38 19,645 19,625
18-08-2022 278.637 -0,13% 19,44 19,355 19,585 19,425
17-08-2022 410.263 -0,27% 19,485 19,365 19,625 19,435
16-08-2022 195.053 0,88% 19,39 19,295 19,555 19,505
15-08-2022 103.958 1,31% 19,0575 19,0575 19,48 19,355
12-08-2022 217.033 -0,75% 19,21 19,10 19,285 19,105
11-08-2022 230.265 -0,34% 19,33 19,105 19,39 19,21
10-08-2022 369.232 -1,10% 19,56 19,23 19,605 19,275
09-08-2022 225.229 1,33% 19,205 19,16 19,5475 19,49
08-08-2022 378.979 1,50% 19,155 19,0175 19,275 19,235
05-08-2022 219.591 -0,08% 19,0075 18,83 19,09 18,95
04-08-2022 315.940 -0,34% 19,015 18,795 19,115 18,965
03-08-2022 379.226 -0,96% 19,2325 18,98 19,395 19,03
02-08-2022 339.534 0,04% 19,215 19,105 19,35 19,215
01-08-2022 331.773 -0,17% 19,09 19,09 19,44 19,19
29-07-2022 280.096 1,76% 19,025 19,01 19,34 19,2225
28-07-2022 372.854 0,40% 18,935 18,585 19,11 18,92
27-07-2022 308.336 0,88% 18,635 18,385 18,9125 18,845
26-07-2022 226.902 1,11% 18,475 18,37 18,735 18,68
Ajuda

Pesquisa de títulos

Fale Connosco