Redes Energéticas Nacionais (RENE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
03/03/2023	730.560	0,00%	2,57	2,555	2,59	2,56
02/03/2023	559.541	0,79%	2,54	2,53	2,57	2,56
01/03/2023	954.749	-0,20%	2,56	2,535	2,565	2,54
28/02/2023	1.557.935	0,39%	2,54	2,525	2,56	2,545
27/02/2023	368.044	0,20%	2,535	2,53	2,545	2,535
24/02/2023	524.193	-0,20%	2,53	2,53	2,54	2,53
23/02/2023	845.870	0,00%	2,54	2,525	2,54	2,535
22/02/2023	689.900	-0,78%	2,555	2,53	2,555	2,535
21/02/2023	343.084	0,20%	2,565	2,55	2,575	2,555
20/02/2023	301.184	-0,59%	2,555	2,55	2,57	2,55
17/02/2023	693.232	0,98%	2,535	2,53	2,565	2,565
16/02/2023	746.760	0,00%	2,545	2,52	2,56	2,54
15/02/2023	945.468	0,99%	2,52	2,51	2,54	2,54
14/02/2023	747.727	0,00%	2,52	2,515	2,53	2,515
13/02/2023	636.854	-0,20%	2,525	2,505	2,53	2,515
10/02/2023	662.711	-0,20%	2,52	2,51	2,535	2,52
09/02/2023	617.968	0,40%	2,53	2,505	2,53	2,525
08/02/2023	937.386	-0,59%	2,535	2,515	2,545	2,515
07/02/2023	630.599	0,20%	2,525	2,52	2,535	2,53
06/02/2023	701.102	0,00%	2,52	2,515	2,535	2,525
03/02/2023	1.413.286	-1,75%	2,56	2,52	2,565	2,525
02/02/2023	1.539.834	0,98%	2,55	2,52	2,57	2,57
01/02/2023	734.019	0,79%	2,53	2,525	2,555	2,545
31/01/2023	1.050.570	-0,20%	2,53	2,515	2,55	2,525
30/01/2023	612.242	-0,78%	2,545	2,53	2,555	2,53
27/01/2023	548.917	-0,97%	2,59	2,545	2,59	2,55
26/01/2023	407.361	0,20%	2,595	2,565	2,595	2,575
25/01/2023	501.908	-1,72%	2,61	2,56	2,61	2,57
24/01/2023	708.601	0,97%	2,60	2,59	2,62	2,615
23/01/2023	935.587	1,97%	2,555	2,55	2,595	2,59
20/01/2023	692.635	0,20%	2,545	2,54	2,57	2,54
19/01/2023	682.750	0,20%	2,53	2,525	2,545	2,535
18/01/2023	924.004	-0,39%	2,545	2,53	2,55	2,53
17/01/2023	537.501	-0,20%	2,555	2,54	2,555	2,54
16/01/2023	401.297	-0,39%	2,56	2,54	2,56	2,545
13/01/2023	909.924	0,59%	2,54	2,54	2,565	2,555
12/01/2023	1.200.794	0,59%	2,53	2,525	2,555	2,54
11/01/2023	539.504	-0,39%	2,535	2,525	2,55	2,525
10/01/2023	407.188	-0,39%	2,54	2,535	2,555	2,535
09/01/2023	596.656	0,39%	2,545	2,525	2,55	2,545
06/01/2023	316.801	0,40%	2,54	2,525	2,545	2,535
05/01/2023	720.978	-1,17%	2,55	2,525	2,56	2,525
04/01/2023	526.206	-0,20%	2,57	2,545	2,57	2,555
03/01/2023	761.182	0,20%	2,56	2,545	2,58	2,56
02/01/2023	800.888	1,39%	2,545	2,525	2,56	2,555
30/12/2022	915.115	-1,18%	2,56	2,52	2,56	2,52