Redes Energéticas Nacionais (RENE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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