BiG | O banco que entende os seus valores.

Renault SA (RNO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
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
16/04/2026	1 039 150	-0,10%	31,64	31,32	31,73	31,45
15/04/2026	951 254	1,48%	31,15	30,86	31,48	31,48
14/04/2026	1 015 389	1,04%	31,00	30,92	31,42	31,02
13/04/2026	878 883	-0,90%	30,70	30,20	30,70	30,70
10/04/2026	999 226	0,23%	31,04	30,715	31,39	30,98
09/04/2026	1 197 253	-1,75%	31,24	30,71	31,70	30,91
08/04/2026	1 945 869	6,93%	31,47	30,98	31,72	31,46
07/04/2026	1 339 126	-2,26%	30,06	29,28	30,40	29,42
02/04/2026	1 319 807	0,20%	29,67	29,46	30,25	30,10
01/04/2026	1 590 212	3,52%	29,81	29,68	30,29	30,04
31/03/2026	1 211 982	1,86%	28,59	28,40	29,06	29,02
30/03/2026	1 021 282	0,71%	28,07	27,71	28,49	28,49
27/03/2026	917 926	0,43%	28,20	27,85	28,59	28,29
26/03/2026	890 840	0,04%	28,03	27,80	28,23	28,17
25/03/2026	935 934	1,11%	28,24	28,08	28,58	28,16