Renault SA (RNO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	505.427	-0,87%	31,43	31,15	31,495	31,275
29/12/2022	774.762	0,99%	31,135	31,07	31,655	31,55
28/12/2022	660.872	-0,41%	31,56	31,075	31,59	31,24
27/12/2022	385.046	-0,08%	31,50	31,31	31,685	31,37
23/12/2022	643.221	0,59%	31,275	31,195	31,67	31,395
22/12/2022	1.393.231	-3,72%	32,375	31,045	32,395	31,21
21/12/2022	1.033.574	1,77%	31,90	31,535	32,43	32,415
20/12/2022	1.462.883	-3,25%	32,30	31,635	32,33	31,85
19/12/2022	879.351	0,69%	32,835	32,755	33,25	32,92
16/12/2022	2.862.468	-1,60%	33,235	32,45	33,28	32,695
15/12/2022	1.842.635	-1,69%	33,51	33,065	34,045	33,225
14/12/2022	1.030.264	0,40%	33,59	33,495	33,91	33,795
13/12/2022	1.630.770	-1,10%	34,135	33,30	34,77	33,66
12/12/2022	1.124.392	-1,08%	34,15	33,57	34,355	34,035
09/12/2022	1.196.426	0,75%	34,30	33,685	34,475	34,405
08/12/2022	2.197.979	-1,01%	34,50	33,71	35,13	34,15
07/12/2022	1.329.960	-0,62%	34,575	34,50	35,705	34,50
06/12/2022	1.315.017	-0,96%	34,89	34,24	35,135	34,715
05/12/2022	1.272.306	1,30%	34,31	33,94	35,255	35,05
02/12/2022	1.368.150	-1,12%	34,90	34,005	34,90	34,60
01/12/2022	1.586.236	0,52%	34,91	34,515	35,375	34,99
30/11/2022	1.948.297	3,05%	34,00	33,995	35,595	34,81
29/11/2022	1.413.544	1,17%	33,505	33,06	33,955	33,78
28/11/2022	1.386.989	-1,13%	33,67	32,99	33,79	33,39
25/11/2022	1.246.669	-1,42%	34,43	33,615	34,635	33,77
24/11/2022	1.497.362	3,15%	33,325	33,32	34,42	34,255
23/11/2022	899.843	-0,47%	33,42	32,825	33,625	33,21
22/11/2022	1.189.941	-0,08%	33,35	33,14	33,775	33,365
21/11/2022	1.531.161	1,04%	32,925	32,835	33,92	33,39
18/11/2022	1.343.459	0,81%	33,00	32,705	33,25	33,045
17/11/2022	1.669.832	2,31%	32,07	31,97	32,83	32,78
16/11/2022	1.735.107	-3,70%	32,845	31,71	32,98	32,04
15/11/2022	1.493.642	1,56%	32,855	32,855	33,53	33,27
14/11/2022	1.808.125	0,71%	32,735	32,635	33,315	32,76
11/11/2022	2.427.749	4,48%	31,40	31,375	32,81	32,53
10/11/2022	2.687.519	5,88%	29,095	28,935	31,18	31,135
09/11/2022	2.314.759	-3,97%	30,45	29,045	30,55	29,405
08/11/2022	2.437.342	-3,30%	31,195	30,11	31,445	30,62
07/11/2022	1.835.664	3,77%	30,56	30,47	32,04	31,665
04/11/2022	1.978.715	0,61%	30,40	29,745	31,125	30,515
03/11/2022	1.511.583	-3,78%	31,21	30,01	31,27	30,33
02/11/2022	1.144.476	-1,19%	32,07	31,225	32,30	31,52
01/11/2022	1.023.754	2,34%	31,465	31,425	32,445	31,90
31/10/2022	1.468.423	-0,42%	31,455	30,00	31,455	31,17
28/10/2022	1.216.817	-1,54%	31,31	30,70	31,405	31,30
27/10/2022	955.596	-0,19%	31,94	31,445	32,175	31,79
26/10/2022	1.163.383	0,03%	31,70	31,50	32,20	31,85
25/10/2022	1.210.337	-0,58%	32,26	31,29	32,50	31,84
24/10/2022	1.804.993	-2,24%	32,645	31,595	32,835	32,025
21/10/2022	2.239.819	0,12%	32,70	31,765	32,795	32,76
20/10/2022	1.363.390	2,14%	31,87	31,825	33,17	32,72
19/10/2022	1.191.968	-0,48%	32,17	31,695	32,725	32,035
18/10/2022	2.037.494	0,77%	32,27	31,87	32,975	32,19
17/10/2022	1.375.357	3,90%	30,905	30,855	32,095	31,945
14/10/2022	1.645.185	-0,10%	31,15	30,40	31,47	30,745
13/10/2022	1.701.098	1,00%	30,30	29,735	30,93	30,775
12/10/2022	1.434.141	-0,85%	30,655	29,705	30,78	30,47
11/10/2022	2.099.338	-2,20%	30,75	29,675	30,83	30,73
10/10/2022	2.938.482	2,41%	31,795	31,34	32,75	31,42
07/10/2022	2.489.158	4,91%	30,00	29,60	31,20	30,68
06/10/2022	1.276.190	0,98%	29,17	28,96	29,555	29,245
05/10/2022	1.763.246	-1,85%	29,205	28,235	29,395	28,96
04/10/2022	1.587.815	3,75%	28,79	28,745	29,56	29,505
03/10/2022	1.401.839	1,68%	27,78	27,275	28,44	28,44
30/09/2022	2.039.111	2,19%	27,54	27,025	28,205	27,97
29/09/2022	2.868.393	-7,06%	29,42	27,08	29,605	27,37
28/09/2022	2.349.097	2,40%	28,595	28,12	29,90	29,45
27/09/2022	1.483.345	2,57%	28,375	27,99	29,025	28,76
26/09/2022	1.223.206	1,10%	27,415	27,345	28,65	28,04
23/09/2022	2.094.082	-7,05%	29,80	27,605	29,835	27,735
22/09/2022	1.468.617	-1,03%	29,56	29,295	30,55	29,84
21/09/2022	1.635.252	-3,37%	30,895	29,795	30,90	30,15
20/09/2022	1.618.506	-1,19%	31,60	31,14	32,16	31,20
19/09/2022	1.285.444	-1,28%	31,61	30,815	31,89	31,575
16/09/2022	3.244.310	1,70%	30,75	30,435	32,045	31,985
15/09/2022	2.064.283	2,74%	30,515	30,51	31,63	31,45
14/09/2022	1.661.259	3,06%	29,565	29,565	30,68	30,61
13/09/2022	1.709.511	-3,07%	30,52	29,61	30,72	29,70
12/09/2022	1.597.447	4,31%	29,775	29,775	30,805	30,64
09/09/2022	1.199.849	1,64%	28,90	28,90	29,68	29,375
08/09/2022	911.816	-0,21%	29,02	28,46	29,35	28,90
07/09/2022	1.057.733	2,21%	28,06	28,01	29,10	28,96
06/09/2022	849.986	2,07%	27,855	27,79	28,47	28,335
05/09/2022	1.701.293	-5,48%	28,41	27,705	28,64	27,76
02/09/2022	1.094.660	3,47%	28,79	28,425	29,41	29,37
01/09/2022	951.759	-0,79%	28,285	28,01	28,685	28,385
31/08/2022	1.887.342	1,56%	28,86	28,41	29,25	28,61
30/08/2022	871.780	0,66%	28,21	27,915	28,805	28,17
29/08/2022	796.508	2,12%	27,00	26,865	28,19	27,985
26/08/2022	1.322.421	-3,27%	28,45	27,245	28,75	27,405
25/08/2022	1.341.164	0,68%	28,34	27,90	28,565	28,33
24/08/2022	1.489.575	0,91%	27,755	27,28	28,14	28,14
23/08/2022	1.477.968	-0,46%	27,52	27,43	28,495	27,885
22/08/2022	1.502.132	-4,42%	29,055	27,855	29,10	28,015
19/08/2022	991.570	-3,08%	30,05	29,23	30,155	29,31
18/08/2022	772.678	0,87%	30,025	29,86	30,475	30,24
17/08/2022	1.319.113	-2,49%	30,88	29,98	30,97	29,98
16/08/2022	915.458	0,57%	30,745	30,505	31,075	30,745
15/08/2022	755.472	-0,44%	30,70	30,26	30,82	30,57
12/08/2022	951.372	0,82%	30,505	30,46	30,89	30,705