Renault SA (RNO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	453.065	0,24%	33,60	33,425	33,81	33,645
19-05-2023	1.093.155	-0,15%	33,75	33,565	34,00	33,565
18-05-2023	1.092.334	2,86%	32,92	32,89	33,73	33,615
17-05-2023	693.583	0,94%	32,10	32,02	32,895	32,68
16-05-2023	1.221.859	-2,35%	33,22	32,455	33,26	32,625
15-05-2023	642.217	-0,43%	33,70	33,22	33,85	33,41
12-05-2023	935.668	0,69%	33,56	33,475	33,85	33,555
11-05-2023	1.310.438	0,91%	32,87	32,835	33,775	33,325
10-05-2023	1.019.406	1,23%	33,00	32,915	33,55	33,025
09-05-2023	806.216	-0,20%	32,79	32,36	33,01	32,625
08-05-2023	820.196	-0,34%	32,76	32,48	32,86	32,69
05-05-2023	1.228.748	4,48%	31,69	31,605	32,93	32,80
04-05-2023	1.547.780	-2,98%	32,40	31,19	32,40	31,395
03-05-2023	1.023.833	-1,91%	33,10	32,26	33,18	32,36
02-05-2023	1.126.068	-1,90%	33,70	32,81	34,06	32,99
01-05-2023	1.185.523	1,79%	33,35	32,60	33,715	33,63
28-04-2023	1.185.523	1,79%	33,35	32,60	33,715	33,63
27-04-2023	786.779	0,89%	32,70	32,625	33,56	33,04
26-04-2023	1.151.443	-1,09%	33,05	32,585	33,175	32,75
25-04-2023	1.186.893	0,02%	32,965	32,755	33,345	33,11
24-04-2023	1.343.591	-0,63%	33,315	32,93	33,505	33,105
21-04-2023	2.419.659	-1,14%	33,735	32,615	33,89	33,315
20-04-2023	3.807.369	-7,97%	35,51	33,50	35,55	33,70
19-04-2023	1.869.620	-0,72%	35,78	35,27	36,855	36,62
18-04-2023	942.955	0,92%	36,75	36,58	37,24	36,885
17-04-2023	1.584.274	-3,92%	38,095	36,205	38,385	36,55
14-04-2023	1.422.116	0,69%	37,70	36,75	38,64	38,04
13-04-2023	1.205.808	2,00%	37,085	37,08	37,90	37,78
12-04-2023	1.007.683	0,19%	37,00	36,885	37,745	37,04
11-04-2023	930.617	0,80%	37,30	36,74	37,835	36,97
10-04-2023	970.195	-0,23%	36,95	36,37	37,03	36,675
06-04-2023	970.195	-0,23%	36,95	36,37	37,03	36,675
05-04-2023	1.474.017	-4,21%	38,305	36,405	38,59	36,76
04-04-2023	1.473.816	0,04%	38,565	38,375	39,64	38,375
03-04-2023	1.119.476	2,02%	37,59	37,535	38,68	38,36
31-03-2023	898.038	0,05%	37,69	37,255	37,73	37,60
30-03-2023	882.590	1,72%	37,21	37,075	37,815	37,58
29-03-2023	1.018.730	0,90%	36,845	36,495	37,02	36,945
28-03-2023	919.633	0,33%	37,10	36,265	37,22	36,615
27-03-2023	1.455.368	2,95%	36,20	35,755	36,765	36,495
24-03-2023	1.774.310	-3,67%	36,615	34,925	36,625	35,45
23-03-2023	1.126.105	-0,50%	37,05	36,085	37,365	36,80
22-03-2023	1.139.053	0,63%	36,93	36,59	37,39	36,985
21-03-2023	1.618.750	3,74%	35,95	35,83	37,09	36,755
20-03-2023	1.697.460	0,18%	35,125	33,905	35,85	35,43
17-03-2023	3.141.070	-4,97%	37,165	35,255	37,53	35,365
16-03-2023	2.783.720	1,53%	37,405	35,15	37,55	37,215
15-03-2023	2.387.093	-5,86%	38,93	36,055	38,95	36,655
14-03-2023	1.446.860	0,43%	38,72	37,955	39,10	38,935
13-03-2023	2.166.773	-4,31%	40,00	38,15	40,125	38,77
10-03-2023	1.888.081	-1,69%	40,01	39,275	40,515	40,515
09-03-2023	1.368.865	-2,70%	42,34	41,06	42,54	41,21
08-03-2023	1.136.608	0,25%	42,04	41,955	42,75	42,355
07-03-2023	939.583	-0,48%	42,27	42,01	42,85	42,25
06-03-2023	1.348.903	-1,55%	43,125	42,375	43,13	42,455
03-03-2023	1.704.971	1,65%	42,65	42,49	43,675	43,125
02-03-2023	1.064.472	1,12%	41,785	41,44	42,425	42,425
01-03-2023	1.467.441	-1,21%	42,865	41,855	43,06	41,955
28-02-2023	2.336.023	1,82%	41,55	41,155	43,05	42,47
27-02-2023	1.321.683	2,80%	40,91	40,63	42,065	41,71
24-02-2023	1.325.137	-1,70%	41,46	40,28	41,575	40,575
23-02-2023	1.225.835	1,70%	40,70	40,605	41,71	41,275
22-02-2023	1.285.610	-0,60%	40,70	40,22	40,895	40,585
21-02-2023	1.485.259	-1,76%	41,455	40,64	41,61	40,83
20-02-2023	1.429.441	-1,54%	42,345	41,445	42,675	41,56
17-02-2023	2.218.965	-3,11%	43,30	41,88	43,57	42,21
16-02-2023	2.466.890	1,02%	43,90	42,065	43,96	43,565
15-02-2023	1.917.998	2,44%	42,13	42,05	43,405	43,125
14-02-2023	1.628.452	1,36%	41,625	41,435	42,23	42,10
13-02-2023	1.118.461	1,57%	40,85	40,75	41,725	41,535
10-02-2023	1.499.265	-2,26%	41,80	40,52	41,81	40,895
09-02-2023	1.536.902	2,41%	41,11	41,01	41,935	41,84
08-02-2023	1.583.343	0,09%	41,00	40,30	41,64	40,855
07-02-2023	2.222.594	4,35%	39,33	39,265	41,215	40,82
06-02-2023	1.433.496	0,28%	39,015	38,535	39,35	39,12
03-02-2023	1.461.670	-0,04%	38,77	38,475	39,64	39,01
02-02-2023	2.329.794	1,63%	38,335	37,73	39,585	39,025
01-02-2023	1.510.721	3,12%	37,53	37,185	38,55	38,40
31-01-2023	1.685.650	1,67%	36,69	36,275	37,32	37,24
30-01-2023	1.762.984	-4,12%	38,10	36,505	38,105	36,63
27-01-2023	1.179.390	0,99%	38,10	37,74	38,29	38,205
26-01-2023	1.105.562	1,52%	37,50	37,045	37,86	37,83
25-01-2023	1.504.569	-0,19%	37,80	36,775	38,405	37,265
24-01-2023	915.285	0,12%	37,475	36,945	37,80	37,335
23-01-2023	1.009.058	2,22%	36,765	36,485	37,64	37,29
20-01-2023	1.282.586	-0,06%	36,68	35,815	36,79	36,48
19-01-2023	1.701.252	-2,08%	36,425	36,12	36,815	36,50
18-01-2023	1.678.450	-1,96%	37,90	37,275	38,785	37,275
17-01-2023	1.621.084	1,89%	37,10	37,10	38,27	38,02
16-01-2023	1.040.614	0,49%	36,895	36,615	37,51	37,315
13-01-2023	2.735.694	-1,45%	37,49	35,63	37,52	37,135
12-01-2023	2.519.705	1,66%	37,325	37,00	38,27	37,68
11-01-2023	1.833.501	1,93%	36,695	36,695	37,465	37,065
10-01-2023	1.514.120	2,18%	35,56	35,53	36,975	36,365
09-01-2023	1.424.483	-1,54%	35,85	35,235	36,185	35,59
06-01-2023	1.788.875	3,07%	35,26	34,90	36,415	36,145
05-01-2023	1.210.491	1,07%	34,55	34,505	35,305	35,07
04-01-2023	1.554.996	4,57%	33,20	33,20	34,935	34,70
03-01-2023	1.064.425	-0,64%	33,50	33,105	33,815	33,185
02-01-2023	1.154.990	6,80%	31,50	31,405	33,455	33,40