Redes Energéticas Nacionais (RENE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
24/07/2023	255.970	-0,79%	2,54	2,50	2,55	2,51
21/07/2023	950.141	1,81%	2,51	2,51	2,57	2,53
20/07/2023	743.622	0,00%	2,495	2,485	2,51	2,485
19/07/2023	314.294	0,40%	2,47	2,47	2,495	2,485
18/07/2023	323.902	0,41%	2,46	2,46	2,485	2,475
17/07/2023	214.579	-0,40%	2,47	2,465	2,48	2,465
14/07/2023	292.377	-0,20%	2,485	2,47	2,485	2,475
13/07/2023	268.008	0,61%	2,48	2,47	2,49	2,48
12/07/2023	379.158	-0,20%	2,46	2,46	2,475	2,465
11/07/2023	417.396	0,41%	2,46	2,46	2,485	2,47
10/07/2023	580.882	-0,41%	2,475	2,46	2,485	2,46
07/07/2023	360.860	0,00%	2,46	2,46	2,48	2,47
06/07/2023	499.414	-0,40%	2,49	2,46	2,49	2,47
05/07/2023	527.154	-0,80%	2,50	2,48	2,50	2,48
04/07/2023	324.754	0,20%	2,49	2,49	2,515	2,50
03/07/2023	209.262	0,00%	2,50	2,495	2,51	2,495
30/06/2023	390.428	0,40%	2,50	2,49	2,505	2,495
29/06/2023	451.461	-1,39%	2,52	2,485	2,525	2,485
28/06/2023	459.797	0,80%	2,515	2,50	2,52	2,52
27/06/2023	385.086	0,81%	2,495	2,49	2,515	2,50
26/06/2023	561.747	0,00%	2,48	2,455	2,495	2,48
23/06/2023	392.432	-0,60%	2,49	2,48	2,505	2,48
22/06/2023	450.071	-0,80%	2,51	2,49	2,51	2,495
21/06/2023	362.697	0,00%	2,515	2,50	2,525	2,515
20/06/2023	418.462	-0,20%	2,53	2,505	2,53	2,515
19/06/2023	505.958	-0,79%	2,545	2,52	2,545	2,52
16/06/2023	565.390	0,79%	2,525	2,525	2,545	2,54
15/06/2023	294.796	-0,40%	2,53	2,52	2,54	2,52
14/06/2023	532.992	-0,78%	2,55	2,53	2,56	2,53
13/06/2023	289.330	-0,78%	2,58	2,55	2,58	2,55
12/06/2023	505.468	0,98%	2,55	2,55	2,585	2,57
09/06/2023	358.788	0,20%	2,545	2,535	2,56	2,545
08/06/2023	372.093	0,00%	2,54	2,535	2,545	2,54
07/06/2023	577.965	-0,20%	2,55	2,54	2,56	2,54
06/06/2023	416.530	0,39%	2,535	2,535	2,55	2,545
05/06/2023	447.191	0,00%	2,52	2,52	2,54	2,535
02/06/2023	558.569	0,80%	2,525	2,51	2,535	2,535
01/06/2023	538.859	0,40%	2,51	2,505	2,52	2,515
31/05/2023	58.934	-0,20%	2,51	2,51	2,515	2,505
30/05/2023	302.679	0,40%	2,515	2,50	2,52	2,515
29/05/2023	326.926	0,81%	2,485	2,485	2,515	2,505
26/05/2023	870.245	0,61%	2,47	2,465	2,485	2,485
25/05/2023	1.054.360	-2,18%	2,52	2,465	2,525	2,47
24/05/2023	488.731	-0,20%	2,53	2,52	2,535	2,525
23/05/2023	399.383	-0,20%	2,535	2,52	2,55	2,53
22/05/2023	496.886	-0,59%	2,54	2,53	2,555	2,535
19/05/2023	285.243	0,79%	2,54	2,535	2,55	2,55
18/05/2023	425.824	-1,17%	2,58	2,525	2,58	2,53
17/05/2023	581.947	-0,20%	2,56	2,535	2,565	2,56
16/05/2023	626.108	0,98%	2,535	2,535	2,575	2,565
15/05/2023	409.600	0,00%	2,54	2,535	2,555	2,54
12/05/2023	801.718	0,79%	2,505	2,47	2,55	2,54
11/05/2023	817.440	0,00%	2,61	2,60	2,62	2,61
10/05/2023	573.990	-0,38%	2,62	2,60	2,625	2,61
09/05/2023	508.907	0,58%	2,61	2,595	2,62	2,62
08/05/2023	268.445	-0,19%	2,62	2,595	2,62	2,605
05/05/2023	376.023	0,19%	2,60	2,59	2,615	2,61
04/05/2023	614.927	0,19%	2,615	2,585	2,615	2,605
03/05/2023	774.256	-0,76%	2,62	2,595	2,625	2,60
02/05/2023	668.573	-0,57%	2,63	2,605	2,635	2,62
01/05/2023	1.793.176	-3,48%	2,75	2,615	2,75	2,635
28/04/2023	1.793.176	-3,48%	2,75	2,615	2,75	2,635
27/04/2023	282.720	-0,18%	2,735	2,72	2,74	2,73
26/04/2023	498.496	0,00%	2,745	2,735	2,755	2,735
25/04/2023	405.014	-0,55%	2,745	2,715	2,75	2,735
24/04/2023	707.712	1,85%	2,71	2,71	2,75	2,75
21/04/2023	2.064.918	0,75%	2,67	2,67	2,72	2,70
20/04/2023	658.591	-0,37%	2,69	2,665	2,705	2,68
19/04/2023	357.384	0,56%	2,675	2,67	2,695	2,69
18/04/2023	556.384	0,00%	2,69	2,65	2,69	2,675
17/04/2023	317.918	0,75%	2,655	2,65	2,68	2,675
14/04/2023	503.393	-1,30%	2,71	2,655	2,71	2,655
13/04/2023	464.636	-1,10%	2,71	2,69	2,72	2,69
12/04/2023	556.744	0,74%	2,70	2,70	2,735	2,72
11/04/2023	710.802	-0,55%	2,72	2,685	2,725	2,70
10/04/2023	660.485	1,12%	2,69	2,68	2,715	2,715
06/04/2023	660.485	1,12%	2,69	2,68	2,715	2,715
05/04/2023	407.457	0,37%	2,69	2,665	2,69	2,685
04/04/2023	690.944	-0,74%	2,69	2,665	2,69	2,675
03/04/2023	531.149	-0,19%	2,685	2,665	2,71	2,695
31/03/2023	902.797	0,56%	2,675	2,67	2,70	2,70
30/03/2023	958.798	0,19%	2,68	2,665	2,695	2,685
29/03/2023	404.574	0,00%	2,68	2,645	2,68	2,68
28/03/2023	806.238	0,75%	2,66	2,66	2,69	2,68
27/03/2023	2.218.947	2,90%	2,59	2,59	2,665	2,66
24/03/2023	1.197.195	1,37%	2,54	2,53	2,585	2,585
23/03/2023	1.267.322	-0,20%	2,555	2,535	2,575	2,55
22/03/2023	655.527	-0,20%	2,56	2,545	2,56	2,555
21/03/2023	986.230	0,79%	2,545	2,535	2,57	2,56
20/03/2023	952.802	1,40%	2,515	2,485	2,545	2,54
17/03/2023	1.263.056	-0,79%	2,525	2,505	2,54	2,505
16/03/2023	512.963	0,60%	2,53	2,51	2,54	2,525
15/03/2023	1.351.232	-0,59%	2,525	2,495	2,54	2,51
14/03/2023	555.701	0,20%	2,51	2,51	2,535	2,525
13/03/2023	1.213.835	0,00%	2,525	2,48	2,525	2,52
10/03/2023	669.715	0,00%	2,52	2,515	2,54	2,52
09/03/2023	774.290	-0,20%	2,53	2,51	2,53	2,52
08/03/2023	1.746.658	-1,75%	2,57	2,52	2,57	2,525
07/03/2023	892.707	0,20%	2,56	2,56	2,595	2,57
06/03/2023	541.597	0,20%	2,56	2,55	2,575	2,565