Renault SA (RNO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-0,52%	49,90	49,28	50,02	49,74
17/07/2024	556.646	-0,52%	49,90	49,28	50,02	49,74
16/07/2024	607.061	-0,40%	49,95	49,75	50,22	50,00
15/07/2024	458.728	0,04%	49,99	49,70	50,54	50,20
12/07/2024	414.307	0,44%	49,96	49,95	50,52	50,18
11/07/2024	491.363	1,13%	49,60	49,30	50,24	49,96
10/07/2024	657.413	0,33%	49,35	48,77	49,76	49,40
09/07/2024	894.012	-1,34%	49,61	48,38	49,68	49,24
08/07/2024	565.181	-0,38%	49,85	49,48	50,66	49,91
05/07/2024	684.586	-0,40%	50,26	49,64	50,74	50,10
04/07/2024	731.613	1,15%	50,02	49,84	51,24	50,30
03/07/2024	894.336	1,28%	49,70	49,52	50,42	49,73
02/07/2024	956.684	1,76%	48,12	47,96	49,63	49,10
01/07/2024	1.045.956	0,86%	49,29	48,10	49,79	48,25
28/06/2024	927.447	1,14%	47,50	47,16	48,05	47,84
27/06/2024	1.780.366	0,11%	47,15	45,79	47,71	47,30
26/06/2024	938.716	-2,34%	48,38	47,04	48,41	47,25
25/06/2024	705.918	-0,68%	48,61	47,83	48,71	48,38
24/06/2024	973.395	0,10%	48,60	48,20	49,41	48,71
21/06/2024	1.994.232	-2,99%	50,06	48,20	50,10	48,66
20/06/2024	830.647	0,32%	50,00	49,62	50,28	50,16
19/06/2024	878.056	1,30%	49,65	49,60	50,42	50,00
18/06/2024	932.714	1,44%	49,27	48,98	49,96	49,36
17/06/2024	1.459.361	1,08%	48,05	48,05	49,38	48,66
14/06/2024	1.756.986	-3,00%	49,51	47,54	49,76	48,14
13/06/2024	1.021.697	-2,27%	50,70	49,07	50,70	49,63
12/06/2024	1.220.920	0,20%	50,68	49,93	51,30	50,78
11/06/2024	1.024.037	-1,86%	51,76	50,16	52,48	50,68
10/06/2024	1.343.819	0,82%	50,62	49,70	51,64	51,64
07/06/2024	1.225.283	-1,35%	51,86	50,42	51,94	51,22
06/06/2024	843.848	-0,57%	52,32	51,46	52,42	51,92
05/06/2024	717.678	-0,50%	52,58	52,04	53,40	52,22
04/06/2024	969.037	-2,31%	53,38	52,16	53,44	52,48
03/06/2024	723.086	0,26%	53,78	53,64	54,54	53,72
31/05/2024	1.378.169	-0,74%	53,92	52,64	54,10	53,58
30/05/2024	1.089.466	1,16%	52,98	52,96	54,46	53,98
29/05/2024	2.316.658	3,21%	52,46	52,30	53,78	53,36
28/05/2024	1.187.498	2,62%	50,50	50,48	52,08	51,70
27/05/2024	852.088	0,16%	50,00	49,25	50,60	50,38
24/05/2024	1.527.566	5,21%	48,12	48,12	50,66	50,30
23/05/2024	840.870	-0,62%	48,20	47,51	48,58	47,81
22/05/2024	1.419.764	1,46%	47,55	46,55	48,11	48,11
21/05/2024	863.393	-1,04%	49,70	48,67	49,96	49,27
20/05/2024	515.152	-0,82%	50,20	49,79	50,34	49,79
17/05/2024	993.921	0,68%	49,74	49,43	50,38	50,20
16/05/2024	524.138	-0,48%	49,96	49,31	49,96	49,86
15/05/2024	872.064	0,50%	49,78	49,15	50,24	50,10
14/05/2024	740.651	1,01%	49,45	49,45	50,40	49,85
13/05/2024	678.534	2,17%	48,51	48,38	49,71	49,35
10/05/2024	622.195	0,04%	48,49	47,92	48,61	48,30
09/05/2024	597.819	0,86%	47,88	47,60	48,99	48,28
08/05/2024	726.149	-0,56%	48,10	47,55	48,47	47,87
07/05/2024	604.546	-0,15%	48,55	47,68	48,55	48,14
06/05/2024	587.250	0,44%	48,09	47,73	48,60	48,21
03/05/2024	519.551	0,76%	48,15	47,76	48,33	48,00
02/05/2024	1.509.731	1,93%	46,77	46,73	48,16	47,64
01/05/2024	2.382.428	0,00%	49,40	45,85	49,70	46,74
30/04/2024	2.382.428	-3,73%	49,40	45,85	49,70	46,74
29/04/2024	679.747	1,90%	48,78	48,78	49,78	49,47
26/04/2024	730.066	1,15%	48,37	47,95	49,07	48,55
25/04/2024	816.116	-1,68%	48,90	47,84	49,32	48,00
24/04/2024	1.442.179	2,43%	47,84	47,37	49,33	48,82
23/04/2024	1.646.702	0,40%	48,33	46,41	48,39	47,66
22/04/2024	1.202.111	-0,55%	47,81	47,16	48,44	47,47
19/04/2024	1.637.167	-2,23%	48,05	46,66	48,17	47,73
18/04/2024	825.017	1,10%	48,40	48,31	49,04	48,82
17/04/2024	872.903	0,21%	48,19	47,83	48,94	48,29
16/04/2024	1.758.653	-3,85%	49,36	47,70	49,44	48,19
15/04/2024	1.034.755	-0,12%	50,18	49,96	51,22	50,12
12/04/2024	1.373.951	-0,24%	50,68	49,81	51,26	50,18
11/04/2024	1.276.683	-0,04%	50,32	49,40	50,44	50,30
10/04/2024	1.379.418	-0,55%	51,00	49,78	51,84	50,32
09/04/2024	1.095.293	0,68%	50,56	50,36	51,26	50,60
08/04/2024	1.143.176	1,21%	49,60	49,53	50,98	50,26
05/04/2024	1.308.568	0,12%	48,60	48,30	49,87	49,66
04/04/2024	1.528.684	3,16%	48,19	48,15	50,12	49,60
03/04/2024	1.473.613	1,22%	47,47	47,20	48,42	48,08
02/04/2024	1.793.121	1,51%	46,67	46,60	47,87	47,50
01/04/2024	0	0,82%	46,45	46,42	47,12	46,795
28/03/2024	870.526	0,82%	46,45	46,42	47,12	46,795
27/03/2024	1.084.885	-0,82%	46,835	46,01	47,45	46,415
26/03/2024	1.799.811	2,65%	45,78	45,38	46,80	46,80
25/03/2024	952.772	0,34%	45,095	44,97	45,78	45,59
22/03/2024	778.576	0,69%	44,825	44,825	45,61	45,435
21/03/2024	1.282.212	1,33%	45,045	44,84	45,655	45,125
20/03/2024	906.029	1,54%	43,645	43,645	44,67	44,535
19/03/2024	970.699	1,65%	43,25	43,25	44,375	43,86
18/03/2024	1.123.085	0,82%	42,825	42,825	44,01	43,15
15/03/2024	1.324.211	0,85%	42,33	42,30	43,255	42,80
14/03/2024	2.143.119	1,37%	41,815	41,80	43,685	42,44
13/03/2024	1.459.586	0,98%	41,30	41,255	42,095	41,865
12/03/2024	2.350.945	4,45%	39,685	39,50	41,615	41,46
11/03/2024	945.294	0,34%	39,10	38,95	39,695	39,695
08/03/2024	960.172	0,87%	39,195	39,035	40,015	39,56
07/03/2024	860.890	1,04%	38,51	38,255	39,415	39,22
06/03/2024	915.699	2,29%	38,045	38,01	39,29	38,815
05/03/2024	825.380	-1,40%	38,25	37,575	38,25	37,945
04/03/2024	629.979	-0,53%	38,50	38,315	38,77	38,485
01/03/2024	889.664	0,42%	38,85	38,39	39,38	38,69
29/02/2024	1.160.613	-0,41%	38,785	38,28	39,04	38,53