Renault SA (RNO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	131.789	0,12%	50,20	49,82	50,34	50,26
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
28/02/2024	737.112	0,93%	38,37	38,055	38,75	38,69
27/02/2024	862.843	1,35%	37,90	37,82	38,64	38,335
26/02/2024	782.546	0,59%	37,60	37,035	37,915	37,825
23/02/2024	740.715	0,01%	37,635	37,35	37,885	37,605
22/02/2024	1.370.054	1,68%	37,44	37,42	38,395	37,60
21/02/2024	1.430.819	1,37%	36,65	36,305	37,29	36,98
20/02/2024	2.396.183	-4,21%	37,71	36,005	37,71	36,48
19/02/2024	766.879	-0,52%	38,14	38,005	38,67	38,085
16/02/2024	1.901.521	-4,65%	40,315	38,205	40,38	38,285
15/02/2024	3.519.986	6,53%	38,64	38,10	40,425	40,15
14/02/2024	1.135.276	1,01%	37,30	37,17	37,925	37,69
13/02/2024	1.057.479	-1,44%	37,67	36,90	37,945	37,315
12/02/2024	1.185.149	1,12%	37,475	37,40	38,40	37,86
09/02/2024	1.647.011	1,42%	36,625	35,975	37,75	37,44
08/02/2024	1.414.333	1,86%	36,80	36,265	37,33	36,915
07/02/2024	1.239.090	2,13%	35,48	35,33	36,685	36,24
06/02/2024	693.378	-1,14%	36,04	35,37	36,225	35,485
05/02/2024	1.764.693	1,11%	36,105	35,59	37,155	35,895
02/02/2024	1.115.750	2,62%	34,885	34,66	35,80	35,50
01/02/2024	946.664	-1,35%	34,70	34,385	35,44	34,595
31/01/2024	1.086.437	0,95%	34,645	34,415	35,53	35,07
30/01/2024	1.848.834	1,27%	35,50	34,10	36,03	34,74
29/01/2024	747.280	-0,15%	34,435	33,55	34,45	34,305
26/01/2024	840.068	0,42%	34,255	34,015	34,525	34,355
25/01/2024	923.414	-1,71%	34,64	33,895	34,64	34,21
24/01/2024	596.842	-0,59%	35,33	34,56	35,36	34,805
23/01/2024	1.089.140	1,10%	34,795	34,585	35,37	35,01
22/01/2024	655.084	1,14%	34,635	34,53	35,03	34,63
19/01/2024	658.160	-0,52%	34,50	34,075	34,585	34,24
18/01/2024	982.000	1,97%	33,80	33,585	34,785	34,42
17/01/2024	958.274	-2,05%	34,05	33,265	34,05	33,755
16/01/2024	721.730	-0,53%	34,53	33,975	34,80	34,46
15/01/2024	760.733	0,41%	34,58	34,065	34,765	34,645
12/01/2024	1.134.375	-2,90%	35,60	34,44	35,66	34,505
11/01/2024	783.271	-1,03%	36,20	35,50	36,66	35,535
10/01/2024	749.834	-0,61%	35,98	35,66	36,235	35,905
09/01/2024	571.220	-1,18%	36,53	35,865	36,625	36,125
08/01/2024	618.225	0,51%	36,30	35,72	36,58	36,555
05/01/2024	724.317	0,97%	35,80	35,38	36,485	36,37
04/01/2024	912.340	-0,98%	36,405	35,90	36,50	36,02
03/01/2024	991.180	-2,56%	37,20	36,075	37,48	36,375
02/01/2024	601.589	1,15%	37,055	36,72	37,75	37,33
29/12/2023	445.895	-0,65%	37,16	36,89	37,235	36,905