Redes Energéticas Nacionais (RENE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
11/12/2023	749.121	-0,41%	2,445	2,425	2,445	2,425
08/12/2023	719.747	0,00%	2,44	2,425	2,44	2,435
07/12/2023	1.093.373	-0,21%	2,455	2,435	2,455	2,435
06/12/2023	1.271.478	-0,20%	2,445	2,435	2,45	2,44
05/12/2023	1.589.952	-0,41%	2,45	2,44	2,46	2,445
04/12/2023	1.229.918	0,41%	2,455	2,44	2,465	2,455
01/12/2023	1.260.549	0,41%	2,45	2,44	2,46	2,445
30/11/2023	1.349.948	0,21%	2,425	2,425	2,45	2,435
29/11/2023	772.915	-0,61%	2,445	2,43	2,45	2,43
28/11/2023	635.954	0,00%	2,44	2,435	2,45	2,445
27/11/2023	819.960	0,83%	2,425	2,425	2,455	2,445
24/11/2023	615.888	0,41%	2,42	2,42	2,435	2,425
23/11/2023	455.772	0,21%	2,415	2,415	2,42	2,415
22/11/2023	1.150.680	0,21%	2,415	2,41	2,42	2,41
21/11/2023	736.535	-0,83%	2,42	2,405	2,425	2,405
20/11/2023	1.167.074	0,21%	2,425	2,41	2,43	2,425
17/11/2023	1.088.061	0,62%	2,42	2,415	2,44	2,42
16/11/2023	1.395.677	-0,62%	2,43	2,405	2,435	2,405
15/11/2023	1.575.080	-1,22%	2,45	2,415	2,47	2,42
14/11/2023	839.350	0,82%	2,435	2,435	2,47	2,45
13/11/2023	1.187.724	-1,02%	2,465	2,425	2,47	2,43
10/11/2023	639.502	0,00%	2,46	2,455	2,47	2,455
09/11/2023	742.630	0,82%	2,43	2,43	2,46	2,455
08/11/2023	1.478.283	-0,41%	2,43	2,42	2,45	2,435
07/11/2023	1.146.634	-1,41%	2,48	2,445	2,485	2,445
06/11/2023	948.616	-0,20%	2,485	2,48	2,49	2,48
03/11/2023	764.865	0,40%	2,485	2,475	2,495	2,485
02/11/2023	645.485	0,61%	2,47	2,46	2,48	2,475
01/11/2023	525.040	0,00%	2,455	2,45	2,465	2,46
31/10/2023	832.344	0,61%	2,445	2,435	2,46	2,46
30/10/2023	635.822	0,41%	2,43	2,425	2,445	2,445
27/10/2023	708.997	-0,21%	2,44	2,425	2,44	2,435
26/10/2023	590.326	0,83%	2,43	2,42	2,44	2,44
25/10/2023	789.459	0,21%	2,41	2,41	2,425	2,42
24/10/2023	539.275	0,00%	2,41	2,41	2,43	2,415
23/10/2023	373.520	-0,21%	2,42	2,405	2,42	2,415
20/10/2023	964.461	0,00%	2,42	2,395	2,44	2,42
19/10/2023	846.211	0,21%	2,42	2,41	2,43	2,42
18/10/2023	482.424	0,00%	2,43	2,42	2,435	2,43
17/10/2023	256.866	-0,61%	2,44	2,43	2,45	2,43
16/10/2023	295.656	0,62%	2,42	2,42	2,445	2,445
13/10/2023	436.627	-0,41%	2,44	2,425	2,445	2,43
12/10/2023	400.304	-0,20%	2,45	2,43	2,455	2,44
11/10/2023	544.757	1,03%	2,435	2,435	2,455	2,445
10/10/2023	474.242	0,00%	2,42	2,42	2,445	2,42
09/10/2023	903.939	1,47%	2,39	2,39	2,43	2,42
06/10/2023	928.206	-0,63%	2,395	2,365	2,41	2,385
05/10/2023	359.256	0,63%	2,395	2,395	2,42	2,40
04/10/2023	737.300	0,42%	2,38	2,38	2,425	2,385
03/10/2023	1.146.687	-1,04%	2,40	2,36	2,405	2,375
02/10/2023	952.248	-0,83%	2,43	2,40	2,44	2,40
29/09/2023	1.495.159	-0,21%	2,435	2,42	2,45	2,42
28/09/2023	780.016	-0,62%	2,44	2,425	2,455	2,425
27/09/2023	644.921	-1,22%	2,48	2,44	2,48	2,44
26/09/2023	401.940	0,20%	2,46	2,46	2,48	2,47
25/09/2023	478.274	-0,81%	2,48	2,455	2,49	2,465
22/09/2023	369.157	-0,40%	2,49	2,48	2,50	2,485
21/09/2023	185.940	-0,20%	2,50	2,49	2,50	2,495
20/09/2023	292.843	0,40%	2,485	2,485	2,51	2,50
19/09/2023	184.938	0,20%	2,48	2,48	2,50	2,49
18/09/2023	301.110	-0,80%	2,495	2,485	2,51	2,485
15/09/2023	629.913	0,20%	2,52	2,505	2,52	2,505
14/09/2023	169.021	0,60%	2,495	2,485	2,51	2,50
13/09/2023	381.708	-0,20%	2,49	2,47	2,49	2,485
12/09/2023	252.735	-0,40%	2,51	2,49	2,51	2,49
11/09/2023	222.688	-0,40%	2,51	2,50	2,51	2,50
08/09/2023	188.609	0,20%	2,51	2,50	2,51	2,51
07/09/2023	224.604	0,00%	2,51	2,495	2,51	2,505
06/09/2023	239.151	0,60%	2,505	2,49	2,505	2,505
05/09/2023	383.462	0,00%	2,485	2,485	2,505	2,49
04/09/2023	227.337	-0,40%	2,50	2,49	2,51	2,49
01/09/2023	269.490	-0,79%	2,515	2,49	2,515	2,50
31/08/2023	1.320.277	1,41%	2,475	2,475	2,525	2,52
30/08/2023	548.346	-0,20%	2,485	2,465	2,49	2,485
29/08/2023	337.201	0,40%	2,49	2,48	2,49	2,49
28/08/2023	214.176	-0,40%	2,49	2,475	2,49	2,48
25/08/2023	473.761	1,01%	2,47	2,465	2,49	2,49
24/08/2023	521.244	1,03%	2,455	2,45	2,47	2,465
23/08/2023	689.734	0,21%	2,435	2,435	2,46	2,44
22/08/2023	767.588	0,21%	2,435	2,43	2,455	2,435
21/08/2023	731.310	-1,02%	2,455	2,43	2,465	2,43
18/08/2023	319.489	0,20%	2,445	2,445	2,465	2,455
17/08/2023	589.986	-0,61%	2,47	2,445	2,47	2,45
16/08/2023	443.936	0,82%	2,465	2,455	2,465	2,465
15/08/2023	422.676	-0,61%	2,465	2,445	2,465	2,445
14/08/2023	296.861	-0,20%	2,475	2,455	2,475	2,46
11/08/2023	290.401	-0,40%	2,485	2,46	2,485	2,465
10/08/2023	742.250	1,02%	2,45	2,45	2,485	2,475
09/08/2023	515.193	0,00%	2,455	2,44	2,465	2,45
08/08/2023	429.536	0,00%	2,45	2,45	2,475	2,45
07/08/2023	546.084	-0,20%	2,46	2,45	2,465	2,45
04/08/2023	865.979	-0,20%	2,46	2,45	2,475	2,455
03/08/2023	896.187	-0,20%	2,485	2,45	2,485	2,46
02/08/2023	969.798	-0,61%	2,48	2,465	2,49	2,465
01/08/2023	545.583	-0,20%	2,485	2,48	2,495	2,48
31/07/2023	575.589	-0,20%	2,49	2,485	2,50	2,485
28/07/2023	400.165	-0,60%	2,50	2,49	2,51	2,49
27/07/2023	389.741	-0,79%	2,515	2,50	2,525	2,505
26/07/2023	258.563	0,20%	2,515	2,51	2,525	2,525
25/07/2023	474.303	0,40%	2,515	2,50	2,53	2,52