Renault SA (RNO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 04/09/2026 |
1.940.374 |
1,01%
|
29,15
|
28,92
|
29,74
|
29,14
|
| 03/09/2026 |
1.680.893 |
4,19%
|
27,60
|
27,44
|
28,85
|
28,85
|
| 02/09/2026 |
2.045.577 |
-4,55%
|
28,82
|
27,69
|
28,85
|
27,69
|
| 01/09/2026 |
1.386.455 |
-2,39%
|
29,60
|
28,61
|
29,66
|
29,01
|
| 31/08/2026 |
2.127.208 |
0,99%
|
29,43
|
29,22
|
30,07
|
29,72
|
| 28/08/2026 |
2.023.391 |
3,63%
|
28,62
|
28,42
|
29,51
|
29,43
|
| 27/08/2026 |
1.883.478 |
4,34%
|
27,19
|
27,12
|
28,45
|
28,40
|
| 26/08/2026 |
1.234.362 |
-0,62%
|
27,34
|
26,96
|
27,45
|
27,22
|
| 25/08/2026 |
1.283.877 |
-3,25%
|
28,23
|
27,17
|
28,52
|
27,39
|
| 24/08/2026 |
932.845 |
-1,12%
|
28,50
|
27,96
|
28,59
|
28,31
|
| 21/08/2026 |
971.265 |
0,07%
|
28,42
|
27,71
|
28,81
|
28,63
|
| 20/08/2026 |
1.273.968 |
-1,99%
|
29,33
|
28,44
|
29,63
|
28,61
|
| 19/08/2026 |
1.161.311 |
2,10%
|
28,59
|
28,57
|
29,24
|
29,19
|
| 18/08/2026 |
1.237.267 |
0,70%
|
28,50
|
28,40
|
28,84
|
28,59
|
| 17/08/2026 |
900.177 |
-0,84%
|
28,64
|
28,21
|
28,80
|
28,39
|
| 14/08/2026 |
1.170.354 |
1,42%
|
28,48
|
28,11
|
28,63
|
28,63
|
| 13/08/2026 |
656.310 |
-0,35%
|
28,40
|
28,08
|
28,55
|
28,23
|
| 12/08/2026 |
1.308.002 |
-0,74%
|
28,45
|
28,13
|
28,51
|
28,33
|
| 11/08/2026 |
942.560 |
-0,66%
|
28,65
|
28,42
|
28,75
|
28,54
|
| 10/08/2026 |
998.573 |
0,31%
|
28,71
|
28,42
|
28,83
|
28,73
|
| 07/08/2026 |
1.662.430 |
1,56%
|
28,20
|
27,94
|
28,69
|
28,64
|
| 06/08/2026 |
1.177.227 |
0,25%
|
28,30
|
28,12
|
28,545
|
28,20
|
| 05/08/2026 |
927.238 |
-0,95%
|
28,45
|
28,02
|
28,60
|
28,13
|
| 04/08/2026 |
1.412.440 |
-0,18%
|
28,30
|
27,68
|
28,40
|
28,40
|
| 03/08/2026 |
1.647.419 |
4,37%
|
27,66
|
27,66
|
29,02
|
28,45
|
| 31/07/2026 |
1.912.707 |
-2,54%
|
27,75
|
27,25
|
28,07
|
27,26
|
| 30/07/2026 |
2.456.850 |
0,22%
|
27,50
|
26,74
|
28,29
|
27,97
|
| 29/07/2026 |
1.934.208 |
2,80%
|
27,46
|
27,42
|
28,19
|
27,91
|
| 28/07/2026 |
1.232.402 |
2,45%
|
26,90
|
26,76
|
27,49
|
27,15
|
| 27/07/2026 |
1.305.355 |
1,38%
|
26,70
|
26,49
|
26,98
|
26,50
|
| 24/07/2026 |
1.198.308 |
0,42%
|
25,89
|
25,65
|
26,14
|
26,14
|
| 23/07/2026 |
1.092.701 |
-1,25%
|
26,40
|
26,03
|
26,55
|
26,03
|
| 22/07/2026 |
1.502.014 |
1,86%
|
25,70
|
25,46
|
26,57
|
26,36
|
| 21/07/2026 |
1.073.712 |
-0,08%
|
25,80
|
25,48
|
25,89
|
25,88
|
| 20/07/2026 |
1.329.154 |
-0,92%
|
25,99
|
25,77
|
26,38
|
25,90
|
| 17/07/2026 |
1.199.250 |
-2,79%
|
26,74
|
26,05
|
26,82
|
26,14
|
| 16/07/2026 |
1.102.893 |
0,37%
|
26,79
|
26,60
|
27,22
|
26,89
|
| 15/07/2026 |
1.625.070 |
3,68%
|
25,76
|
25,59
|
26,79
|
26,79
|
| 14/07/2026 |
771.655 |
-1,30%
|
25,92
|
25,69
|
26,16
|
25,84
|
| 13/07/2026 |
1.172.738 |
1,43%
|
25,60
|
25,50
|
26,23
|
26,18
|
| 10/07/2026 |
1.073.006 |
2,06%
|
25,45
|
25,24
|
25,83
|
25,81
|
| 09/07/2026 |
842.487 |
0,20%
|
25,41
|
25,07
|
25,65
|
25,29
|
| 08/07/2026 |
1.491.217 |
-4,14%
|
25,94
|
25,10
|
25,94
|
25,24
|
| 07/07/2026 |
1.205.025 |
0,69%
|
26,60
|
26,32
|
27,06
|
26,33
|
| 06/07/2026 |
862.362 |
-0,83%
|
26,56
|
26,10
|
26,63
|
26,15
|
| 03/07/2026 |
1.069.316 |
1,66%
|
25,94
|
25,75
|
26,56
|
26,37
|
| 02/07/2026 |
2.087.388 |
-1,29%
|
26,20
|
25,40
|
26,38
|
25,94
|
| 01/07/2026 |
2.480.295 |
4,79%
|
26,00
|
25,30
|
26,50
|
26,28
|
| 30/06/2026 |
1.966.800 |
-0,79%
|
25,25
|
24,66
|
25,31
|
25,08
|
| 29/06/2026 |
1.575.943 |
-3,03%
|
26,03
|
25,28
|
26,03
|
25,28
|
| 26/06/2026 |
1.285.266 |
-0,53%
|
26,20
|
25,74
|
26,44
|
26,07
|
| 25/06/2026 |
1.470.915 |
-1,50%
|
26,61
|
26,18
|
26,69
|
26,21
|
| 24/06/2026 |
1.506.929 |
-0,04%
|
26,60
|
26,35
|
26,97
|
26,61
|
| 23/06/2026 |
1.802.187 |
-4,31%
|
27,36
|
26,10
|
27,36
|
26,62
|
| 22/06/2026 |
1.130.870 |
-0,93%
|
28,07
|
27,315
|
28,14
|
27,82
|
| 19/06/2026 |
2.744.366 |
3,88%
|
27,07
|
27,07
|
28,14
|
28,08
|
| 18/06/2026 |
1.431.274 |
-0,73%
|
27,42
|
26,30
|
27,44
|
27,03
|
| 17/06/2026 |
1.725.144 |
-2,12%
|
27,41
|
26,84
|
27,79
|
27,23
|
| 16/06/2026 |
1.520.624 |
-3,40%
|
28,74
|
27,69
|
28,86
|
27,82
|
| 15/06/2026 |
1.917.652 |
3,71%
|
28,69
|
28,69
|
29,75
|
28,80
|
| 12/06/2026 |
1.774.670 |
3,50%
|
27,60
|
27,51
|
28,28
|
27,77
|
| 11/06/2026 |
1.078.023 |
0,53%
|
26,60
|
26,40
|
27,05
|
26,83
|
| 10/06/2026 |
1.504.447 |
-1,59%
|
27,22
|
26,42
|
27,34
|
26,69
|
| 09/06/2026 |
1.208.162 |
0,56%
|
26,87
|
26,66
|
27,60
|
27,12
|
| 08/06/2026 |
1.323.664 |
0,60%
|
26,50
|
26,34
|
26,97
|
26,97
|
| 05/06/2026 |
1.134.753 |
-1,25%
|
27,25
|
26,68
|
27,45
|
26,81
|
| 04/06/2026 |
1.185.420 |
-0,40%
|
27,22
|
26,96
|
27,81
|
27,15
|
| 03/06/2026 |
1.657.647 |
-2,71%
|
27,76
|
27,26
|
27,85
|
27,26
|
| 02/06/2026 |
1.690.928 |
-1,48%
|
28,54
|
27,63
|
28,67
|
28,02
|
| 01/06/2026 |
1.523.241 |
-3,89%
|
29,43
|
28,44
|
29,43
|
28,44
|
| 29/05/2026 |
1.684.912 |
-0,27%
|
29,92
|
29,49
|
30,21
|
29,59
|
| 28/05/2026 |
1.020.858 |
-0,77%
|
29,75
|
29,40
|
29,94
|
29,67
|
| 27/05/2026 |
1.423.945 |
4,33%
|
28,89
|
28,86
|
30,15
|
29,90
|
| 26/05/2026 |
866.528 |
-0,38%
|
28,73
|
28,65
|
29,15
|
28,66
|
| 25/05/2026 |
867.983 |
3,27%
|
28,14
|
28,14
|
29,00
|
28,77
|
| 22/05/2026 |
821.397 |
1,53%
|
27,55
|
27,53
|
27,90
|
27,86
|
| 21/05/2026 |
1.183.650 |
-1,19%
|
28,04
|
27,33
|
28,15
|
27,44
|
| 20/05/2026 |
1.756.813 |
-1,03%
|
27,92
|
27,22
|
28,03
|
27,77
|
| 19/05/2026 |
1.088.833 |
-1,89%
|
28,53
|
28,06
|
28,68
|
28,06
|
| 18/05/2026 |
1.434.808 |
0,74%
|
28,06
|
27,95
|
29,07
|
28,60
|
| 15/05/2026 |
1.575.649 |
0,28%
|
28,29
|
28,14
|
28,69
|
28,39
|
| 14/05/2026 |
973.654 |
0,75%
|
28,34
|
28,30
|
28,77
|
28,31
|
| 13/05/2026 |
1.508.650 |
2,18%
|
27,57
|
26,95
|
28,10
|
28,10
|
| 12/05/2026 |
1.012.751 |
-1,58%
|
27,75
|
27,43
|
27,96
|
27,50
|
| 11/05/2026 |
1.294.585 |
-2,31%
|
27,55
|
27,47
|
28,03
|
27,94
|
| 08/05/2026 |
2.032.368 |
-1,18%
|
28,63
|
28,25
|
29,00
|
28,60
|
| 07/05/2026 |
1.604.826 |
1,43%
|
30,99
|
28,94
|
31,58
|
28,94
|
| 06/05/2026 |
1.790.360 |
4,28%
|
29,99
|
29,92
|
31,72
|
30,70
|
| 05/05/2026 |
1.383.261 |
-0,37%
|
29,31
|
29,21
|
29,64
|
29,44
|
| 04/05/2026 |
1.462.840 |
-0,74%
|
30,06
|
29,11
|
30,25
|
29,55
|
| 30/04/2026 |
1.154.095 |
-0,33%
|
29,54
|
29,02
|
29,97
|
29,77
|
| 29/04/2026 |
851.807 |
-0,99%
|
30,35
|
29,67
|
30,50
|
29,87
|
| 28/04/2026 |
804.446 |
-1,50%
|
30,49
|
30,07
|
30,67
|
30,17
|
| 27/04/2026 |
428.823 |
3,60%
|
29,70
|
29,64
|
31,09
|
30,63
|
| 24/04/2026 |
1.668.654 |
-3,60%
|
30,66
|
29,58
|
30,96
|
29,76
|
| 23/04/2026 |
1.222.322 |
-1,34%
|
32,75
|
30,87
|
32,83
|
30,87
|
| 22/04/2026 |
1.003.176 |
-0,67%
|
31,50
|
31,27
|
31,93
|
31,29
|
| 21/04/2026 |
1.144.764 |
-0,51%
|
31,80
|
31,35
|
31,81
|
31,50
|
| 20/04/2026 |
1.746.119 |
-2,65%
|
32,07
|
31,57
|
32,32
|
31,66
|
| 17/04/2026 |
1.488.956 |
3,40%
|
31,64
|
31,56
|
32,52
|
32,52
|
