Renault SA (RNO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	617.930	-0,87%	35,33	34,825	35,635	35,415
06/10/2023	727.368	1,87%	35,385	34,96	35,725	35,725
05/10/2023	779.384	-1,53%	35,75	35,07	35,94	35,07
04/10/2023	1.356.896	-0,92%	35,525	34,53	36,055	35,615
03/10/2023	1.459.914	-5,89%	37,865	35,945	38,04	35,945
02/10/2023	382.967	-1,70%	39,355	38,105	39,415	38,215
29/09/2023	985.064	0,14%	38,75	38,385	39,11	38,875
28/09/2023	752.790	1,23%	38,495	38,07	38,935	38,82
27/09/2023	725.815	1,19%	37,965	37,82	38,625	38,35
26/09/2023	651.671	-0,86%	38,105	37,545	38,25	37,90
25/09/2023	842.073	-0,31%	38,01	37,80	38,535	38,23
22/09/2023	1.230.812	-2,11%	38,98	37,95	38,98	38,35
21/09/2023	1.098.242	0,40%	38,70	38,70	39,48	39,175
20/09/2023	881.040	1,54%	38,47	38,105	39,29	39,02
19/09/2023	1.134.239	1,77%	37,91	37,89	38,94	38,43
18/09/2023	924.233	-1,01%	38,05	37,335	38,40	37,76
15/09/2023	2.004.136	1,33%	37,90	37,335	38,655	38,145
14/09/2023	1.023.302	0,40%	37,525	36,715	37,815	37,645
13/09/2023	1.804.009	2,07%	36,635	36,48	38,82	37,495
12/09/2023	666.844	0,55%	36,805	36,21	36,965	36,735
11/09/2023	635.817	1,53%	36,165	36,03	36,705	36,535
08/09/2023	1.006.356	-0,87%	36,315	35,305	36,58	35,985
07/09/2023	1.291.880	1,17%	35,685	35,685	36,825	36,30
06/09/2023	1.208.007	1,54%	35,20	35,14	36,415	35,88
05/09/2023	1.155.361	1,55%	34,65	34,575	35,68	35,335
04/09/2023	990.824	-0,59%	35,21	34,725	35,465	34,795
01/09/2023	2.919.863	-6,25%	36,08	34,90	36,53	35,00
31/08/2023	1.372.430	0,32%	37,625	37,335	38,15	37,335
30/08/2023	527.997	-0,30%	37,425	37,17	37,675	37,215
29/08/2023	589.095	0,88%	37,13	36,86	37,325	37,325
28/08/2023	512.946	1,63%	36,78	36,735	37,11	37,00
25/08/2023	427.589	0,08%	36,27	36,085	36,775	36,405
24/08/2023	771.209	-2,36%	37,50	36,19	37,71	36,375
23/08/2023	580.448	-1,59%	37,94	36,96	37,98	37,255
22/08/2023	751.477	1,37%	37,605	37,535	38,22	37,855
21/08/2023	813.916	1,88%	36,66	36,635	37,465	37,345
18/08/2023	825.610	-0,39%	36,51	36,095	36,785	36,655
17/08/2023	702.125	-1,24%	37,055	36,55	37,12	36,80
16/08/2023	491.571	0,20%	37,05	36,93	37,475	37,26
15/08/2023	473.711	-0,84%	37,815	37,075	37,815	37,185
14/08/2023	533.735	-0,85%	37,58	37,395	37,935	37,50
11/08/2023	622.416	-1,31%	38,225	37,735	38,25	37,82
10/08/2023	677.947	1,44%	38,20	38,13	38,90	38,32
09/08/2023	603.325	0,35%	38,40	37,775	38,515	37,775
08/08/2023	969.200	-1,44%	37,915	36,98	38,06	37,645
07/08/2023	621.206	-0,61%	38,20	38,045	38,585	38,195
04/08/2023	648.751	0,31%	38,555	38,205	38,76	38,43
03/08/2023	1.013.924	-1,26%	38,60	38,015	38,85	38,31
02/08/2023	969.071	-1,62%	39,00	38,385	39,14	38,80
01/08/2023	805.850	-1,17%	39,805	39,02	39,825	39,44
31/07/2023	945.557	-1,55%	40,55	39,585	40,615	39,905
28/07/2023	952.316	0,53%	40,32	39,445	40,76	40,535
27/07/2023	1.657.716	1,99%	40,00	38,705	40,69	40,32
26/07/2023	1.112.683	0,04%	39,505	38,565	39,815	39,535
25/07/2023	771.009	-1,20%	40,45	39,36	40,51	39,52
24/07/2023	1.060.823	1,74%	39,20	38,99	40,095	40,00
21/07/2023	910.529	2,10%	38,48	38,43	39,655	39,315
20/07/2023	687.663	-1,16%	38,745	38,48	38,87	38,505
19/07/2023	782.514	0,99%	39,27	38,55	39,46	38,955
18/07/2023	515.641	0,93%	38,25	38,235	38,77	38,575
17/07/2023	622.394	-0,39%	38,075	37,77	38,57	38,22
14/07/2023	714.774	-0,63%	38,60	38,165	38,74	38,37
13/07/2023	687.296	0,05%	38,575	38,405	38,87	38,615
12/07/2023	853.896	1,41%	38,25	38,125	38,885	38,595
11/07/2023	654.046	0,65%	38,05	37,345	38,31	38,06
10/07/2023	806.082	0,11%	37,60	36,87	37,98	37,815
07/07/2023	1.160.965	0,37%	37,605	36,97	37,82	37,775
06/07/2023	1.329.808	-3,14%	38,58	37,335	38,69	37,635
05/07/2023	1.321.478	2,63%	37,55	37,45	38,995	38,855
04/07/2023	841.045	-1,75%	38,65	37,72	38,785	37,86
03/07/2023	1.119.963	-0,12%	38,86	38,465	39,565	38,535
30/06/2023	1.253.389	0,82%	38,425	38,40	39,00	38,58
29/06/2023	2.498.049	4,97%	38,00	37,105	39,265	38,265
28/06/2023	1.110.527	0,70%	36,50	35,91	36,70	36,455
27/06/2023	1.081.632	1,59%	35,93	35,555	36,265	36,20
26/06/2023	818.080	-0,10%	35,525	34,615	35,675	35,635
23/06/2023	1.022.205	0,72%	35,35	34,985	35,89	35,67
22/06/2023	1.270.255	-1,05%	35,34	34,93	35,575	35,415
21/06/2023	1.698.541	0,83%	35,70	35,69	36,68	35,79
20/06/2023	1.614.748	-3,76%	36,465	35,25	36,50	35,495
19/06/2023	1.632.052	0,34%	36,55	36,505	37,71	36,88
16/06/2023	2.664.653	0,59%	36,70	36,45	37,495	36,755
15/06/2023	2.130.014	2,71%	35,40	35,215	36,54	36,54
14/06/2023	1.793.702	3,94%	34,355	34,355	35,78	35,575
13/06/2023	994.933	0,88%	34,31	33,795	34,40	34,225
12/06/2023	1.081.785	2,54%	33,295	33,225	33,99	33,925
09/06/2023	807.741	0,65%	32,875	32,70	33,175	33,085
08/06/2023	895.283	1,09%	32,56	32,525	33,565	32,87
07/06/2023	1.391.154	-2,50%	33,40	32,39	33,62	32,515
06/06/2023	682.790	0,09%	33,165	32,65	33,40	33,35
05/06/2023	1.170.135	0,68%	33,05	32,935	33,76	33,32
02/06/2023	1.034.908	5,03%	31,95	31,875	33,16	33,095
01/06/2023	888.347	0,72%	31,54	31,27	32,02	31,51
31/05/2023	216.010	-1,32%	32,45	32,065	32,45	31,285
30/05/2023	673.771	-1,03%	33,095	32,695	33,41	32,695
29/05/2023	423.428	-0,59%	33,42	32,77	33,49	33,035
26/05/2023	868.106	2,20%	32,705	32,26	33,255	33,23
25/05/2023	1.001.416	-0,70%	32,90	31,925	32,975	32,515
24/05/2023	1.021.940	-2,82%	33,40	32,49	33,47	32,745
23/05/2023	511.443	0,15%	33,64	33,29	33,76	33,695