Renault SA (RNO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28-12-2023	520.944	-0,91%	37,485	37,015	37,64	37,145
27-12-2023	431.481	-0,53%	37,70	37,465	37,84	37,485
26-12-2023	453.561	-1,00%	38,03	37,52	38,185	37,685
22-12-2023	453.561	-1,00%	38,03	37,52	38,185	37,685
21-12-2023	840.981	-1,28%	37,995	37,505	38,135	38,065
20-12-2023	776.415	-1,55%	39,27	38,39	39,62	38,56
19-12-2023	533.345	-0,10%	39,15	39,00	39,55	39,165
18-12-2023	677.553	-0,18%	39,20	39,03	39,455	39,205
15-12-2023	2.212.940	0,59%	39,22	39,22	40,15	39,275
14-12-2023	2.085.255	6,42%	37,525	37,525	39,27	39,045
13-12-2023	994.679	-2,46%	37,66	36,535	37,93	36,69
12-12-2023	1.433.915	-1,01%	38,50	37,20	38,74	37,615
11-12-2023	818.372	0,05%	37,85	37,495	38,065	38,00
08-12-2023	1.160.227	0,96%	37,60	36,97	38,235	37,98
07-12-2023	872.655	-1,05%	37,835	37,135	38,28	37,62
06-12-2023	1.437.776	5,88%	36,19	36,12	38,21	38,02
05-12-2023	1.146.409	-0,79%	35,91	35,71	36,10	35,91
04-12-2023	477.363	-0,14%	36,25	35,82	36,365	36,195
01-12-2023	535.574	0,71%	36,19	35,875	36,27	36,245
30-11-2023	1.010.750	0,46%	35,92	35,715	36,345	35,99
29-11-2023	1.032.856	2,28%	35,00	34,93	36,225	35,825
28-11-2023	512.567	0,37%	34,75	34,63	35,125	35,025
27-11-2023	445.852	-0,51%	35,07	34,855	35,17	34,895
24-11-2023	725.786	1,81%	34,49	34,33	35,075	35,075
23-11-2023	423.946	0,36%	34,30	34,205	34,60	34,45
22-11-2023	652.318	0,06%	34,355	34,31	34,60	34,325
21-11-2023	938.957	-3,48%	35,45	34,22	35,645	34,305
20-11-2023	629.320	-0,06%	35,61	35,125	35,78	35,54
17-11-2023	961.562	0,71%	35,25	35,045	35,84	35,56
16-11-2023	813.290	-1,34%	35,765	35,305	35,99	35,31
15-11-2023	1.410.268	2,27%	35,275	34,72	36,025	35,79
14-11-2023	1.284.191	2,34%	34,31	33,595	35,16	34,995
13-11-2023	518.278	0,56%	34,25	33,90	34,50	34,195
10-11-2023	519.951	-0,32%	33,85	33,695	34,20	34,005
09-11-2023	778.486	0,72%	34,11	33,77	34,565	34,115
08-11-2023	733.145	0,95%	33,275	33,15	34,24	33,87
07-11-2023	993.245	-3,13%	34,46	33,38	34,63	33,55
06-11-2023	815.796	-0,29%	34,95	34,575	35,77	34,635
03-11-2023	1.202.170	2,54%	34,26	34,115	34,93	34,735
02-11-2023	738.303	2,62%	33,40	33,28	34,245	33,875
01-11-2023	642.447	-0,12%	33,29	32,815	33,50	33,01
31-10-2023	890.908	1,91%	32,46	32,375	33,365	33,05
30-10-2023	644.755	-0,05%	32,44	32,205	32,755	32,43
27-10-2023	879.060	1,34%	32,21	31,99	32,97	32,445
26-10-2023	1.136.586	-1,63%	32,06	31,32	32,20	32,015
25-10-2023	788.763	-0,94%	32,77	32,12	33,09	32,545
24-10-2023	874.109	-0,42%	32,95	32,57	33,22	32,855
23-10-2023	1.116.097	-0,74%	33,35	32,275	33,485	32,995
20-10-2023	1.471.191	-0,55%	33,21	32,92	33,99	33,24
19-10-2023	3.102.189	-7,33%	34,17	33,115	35,10	33,425
18-10-2023	975.023	-2,41%	36,82	36,005	37,44	36,07
17-10-2023	742.409	1,25%	36,40	36,145	37,12	36,96
16-10-2023	576.225	0,70%	36,34	35,895	36,96	36,505
13-10-2023	826.042	-2,74%	37,05	36,17	37,42	36,25
12-10-2023	649.996	-0,52%	37,71	37,255	38,135	37,27
11-10-2023	1.003.390	1,99%	36,675	36,665	37,675	37,465
10-10-2023	1.015.415	3,73%	35,815	35,815	37,155	36,735