Redes Energéticas Nacionais (RENE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	592.189	0,59%	2,53	2,525	2,56	2,55
28/12/2022	527.854	0,40%	2,54	2,515	2,54	2,535
27/12/2022	932.455	-1,17%	2,55	2,525	2,555	2,525
23/12/2022	440.599	0,39%	2,55	2,53	2,555	2,555
22/12/2022	382.220	-0,20%	2,56	2,54	2,57	2,545
21/12/2022	960.759	0,39%	2,55	2,535	2,56	2,55
20/12/2022	1.160.220	0,39%	2,60	2,57	2,61	2,605
19/12/2022	636.794	0,19%	2,59	2,59	2,625	2,595
16/12/2022	993.400	-0,58%	2,62	2,57	2,62	2,59
15/12/2022	792.977	-0,57%	2,62	2,605	2,65	2,605
14/12/2022	1.447.884	1,35%	2,59	2,585	2,62	2,62
13/12/2022	1.261.042	0,00%	2,60	2,56	2,60	2,585
12/12/2022	865.525	0,19%	2,585	2,575	2,605	2,585
09/12/2022	625.467	0,78%	2,57	2,565	2,585	2,58
08/12/2022	795.360	-0,20%	2,565	2,545	2,57	2,56
07/12/2022	633.816	0,00%	2,57	2,545	2,57	2,565
06/12/2022	679.154	-0,20%	2,58	2,555	2,58	2,565
05/12/2022	637.618	0,78%	2,56	2,545	2,57	2,57
02/12/2022	1.131.201	-1,35%	2,59	2,545	2,59	2,55
01/12/2022	918.920	2,17%	2,55	2,545	2,595	2,585
30/11/2022	980.456	-0,59%	2,545	2,525	2,545	2,53
29/11/2022	559.403	0,39%	2,56	2,53	2,56	2,545
28/11/2022	812.159	-1,55%	2,57	2,53	2,575	2,535
25/11/2022	417.975	0,20%	2,57	2,56	2,58	2,575
24/11/2022	326.401	-0,39%	2,595	2,57	2,595	2,57
23/11/2022	851.173	-0,19%	2,59	2,555	2,59	2,58
22/11/2022	673.545	-0,77%	2,60	2,57	2,615	2,585
21/11/2022	1.019.018	2,16%	2,56	2,555	2,605	2,605
18/11/2022	696.617	0,59%	2,55	2,515	2,555	2,55
17/11/2022	630.756	-0,59%	2,555	2,525	2,56	2,535
16/11/2022	539.825	-0,20%	2,545	2,53	2,555	2,55
15/11/2022	1.039.734	1,39%	2,54	2,53	2,57	2,555
14/11/2022	1.368.767	-1,37%	2,575	2,51	2,575	2,52
11/11/2022	2.532.942	-3,40%	2,65	2,545	2,65	2,555
10/11/2022	1.107.733	0,95%	2,60	2,60	2,65	2,645
09/11/2022	668.729	0,00%	2,615	2,605	2,64	2,62
08/11/2022	746.698	0,96%	2,60	2,59	2,62	2,62
07/11/2022	844.116	-0,58%	2,61	2,595	2,63	2,595
04/11/2022	865.210	-0,19%	2,62	2,59	2,625	2,61
03/11/2022	1.022.569	0,19%	2,58	2,575	2,62	2,615
02/11/2022	797.060	-0,76%	2,64	2,605	2,64	2,61
01/11/2022	855.710	0,38%	2,62	2,62	2,645	2,63
31/10/2022	805.467	0,19%	2,615	2,59	2,63	2,62
28/10/2022	1.021.115	0,77%	2,58	2,575	2,615	2,615
27/10/2022	1.467.504	0,19%	2,58	2,56	2,61	2,595
26/10/2022	1.468.013	1,37%	2,565	2,56	2,605	2,59
25/10/2022	1.011.470	1,19%	2,51	2,51	2,565	2,555
24/10/2022	1.187.619	1,82%	2,495	2,475	2,535	2,525
21/10/2022	716.188	-0,40%	2,49	2,46	2,495	2,48
20/10/2022	950.187	1,22%	2,44	2,44	2,50	2,49
19/10/2022	908.937	-0,41%	2,455	2,415	2,46	2,46
18/10/2022	809.801	-0,40%	2,485	2,455	2,485	2,47
17/10/2022	943.619	1,22%	2,455	2,435	2,49	2,48
14/10/2022	1.071.330	2,30%	2,425	2,425	2,46	2,45
13/10/2022	1.228.759	0,21%	2,41	2,36	2,425	2,395
12/10/2022	912.862	-2,05%	2,435	2,39	2,435	2,39
11/10/2022	968.520	0,83%	2,41	2,405	2,45	2,44
10/10/2022	998.062	-0,82%	2,425	2,40	2,43	2,42
07/10/2022	825.607	0,41%	2,42	2,42	2,47	2,44
06/10/2022	774.505	-1,02%	2,455	2,415	2,455	2,43
05/10/2022	738.106	-1,41%	2,50	2,44	2,50	2,455
04/10/2022	861.480	1,22%	2,48	2,475	2,505	2,49
03/10/2022	1.000.617	1,86%	2,40	2,40	2,47	2,46
30/09/2022	1.366.595	-0,62%	2,44	2,405	2,445	2,415
29/09/2022	1.067.214	-1,02%	2,45	2,41	2,46	2,43
28/09/2022	1.834.795	0,62%	2,455	2,405	2,47	2,455
27/09/2022	1.819.811	0,41%	2,455	2,44	2,495	2,44
26/09/2022	1.930.457	-1,82%	2,48	2,39	2,48	2,43
23/09/2022	1.369.150	-1,39%	2,51	2,45	2,51	2,475
22/09/2022	1.450.930	-0,99%	2,525	2,48	2,54	2,51
21/09/2022	447.296	0,20%	2,515	2,515	2,56	2,535
20/09/2022	724.776	-1,56%	2,57	2,51	2,58	2,53
19/09/2022	359.981	0,98%	2,545	2,525	2,58	2,57
16/09/2022	1.075.924	0,20%	2,55	2,54	2,565	2,545
15/09/2022	538.508	-1,17%	2,575	2,54	2,585	2,54
14/09/2022	1.066.163	-1,72%	2,62	2,555	2,62	2,57
13/09/2022	390.193	-0,38%	2,635	2,60	2,635	2,615
12/09/2022	510.353	0,77%	2,605	2,59	2,625	2,625
09/09/2022	408.490	0,39%	2,605	2,595	2,63	2,605
08/09/2022	591.193	-0,58%	2,625	2,58	2,63	2,595
07/09/2022	544.954	-0,38%	2,605	2,60	2,665	2,61
06/09/2022	449.286	-0,95%	2,655	2,615	2,655	2,62
05/09/2022	268.072	0,38%	2,62	2,615	2,655	2,645
02/09/2022	398.857	0,38%	2,645	2,61	2,65	2,635
01/09/2022	850.059	-0,57%	2,63	2,60	2,64	2,625
31/08/2022	1.062.401	-1,68%	2,685	2,63	2,685	2,64
30/08/2022	587.950	-1,29%	2,75	2,68	2,75	2,685
29/08/2022	616.100	-1,09%	2,745	2,71	2,765	2,72
26/08/2022	478.251	0,00%	2,77	2,74	2,77	2,75
25/08/2022	335.320	-0,90%	2,755	2,75	2,775	2,75
24/08/2022	358.878	-0,18%	2,775	2,76	2,785	2,775
23/08/2022	300.622	-0,71%	2,80	2,77	2,80	2,78
22/08/2022	735.831	1,27%	2,78	2,735	2,80	2,80
19/08/2022	349.972	0,36%	2,74	2,74	2,77	2,765
18/08/2022	531.305	-0,72%	2,78	2,745	2,78	2,755
17/08/2022	417.354	-0,18%	2,77	2,75	2,78	2,775
16/08/2022	862.290	1,28%	2,755	2,745	2,78	2,78
15/08/2022	314.253	0,18%	2,75	2,73	2,75	2,745
12/08/2022	998.749	-0,54%	2,75	2,725	2,76	2,74
11/08/2022	909.961	0,00%	2,775	2,74	2,775	2,755