Redes Energéticas Nacionais (RENE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 03/07/2026 |
654.113 |
2,02%
|
3,75
|
3,73
|
3,82
|
3,795
|
| 02/07/2026 |
816.173 |
0,95%
|
3,70
|
3,68
|
3,755
|
3,72
|
| 01/07/2026 |
969.383 |
-2,38%
|
3,795
|
3,67
|
3,795
|
3,685
|
| 30/06/2026 |
769.098 |
-1,31%
|
3,83
|
3,77
|
3,835
|
3,775
|
| 29/06/2026 |
608.956 |
0,53%
|
3,80
|
3,775
|
3,83
|
3,825
|
| 26/06/2026 |
922.121 |
1,87%
|
3,745
|
3,74
|
3,805
|
3,805
|
| 25/06/2026 |
1.140.523 |
1,91%
|
3,67
|
3,665
|
3,755
|
3,735
|
| 24/06/2026 |
809.132 |
0,14%
|
3,655
|
3,62
|
3,685
|
3,665
|
| 23/06/2026 |
626.974 |
0,41%
|
3,64
|
3,615
|
3,67
|
3,66
|
| 19/06/2026 |
1.785.020 |
2,27%
|
3,53
|
3,50
|
3,645
|
3,645
|
| 18/06/2026 |
478.748 |
-0,42%
|
3,535
|
3,48
|
3,54
|
3,525
|
| 17/06/2026 |
589.623 |
-0,56%
|
3,55
|
3,495
|
3,55
|
3,54
|
| 16/06/2026 |
362.715 |
0,71%
|
3,545
|
3,52
|
3,56
|
3,56
|
| 15/06/2026 |
868.656 |
-0,28%
|
3,545
|
3,4975
|
3,545
|
3,535
|
| 12/06/2026 |
821.470 |
1,29%
|
3,485
|
3,48
|
3,55
|
3,545
|
| 11/06/2026 |
942.238 |
0,29%
|
3,485
|
3,485
|
3,525
|
3,50
|
| 10/06/2026 |
289.392 |
0,58%
|
3,50
|
3,46
|
3,505
|
3,49
|
| 09/06/2026 |
449.060 |
0,00%
|
3,46
|
3,46
|
3,515
|
3,47
|
| 08/06/2026 |
709.136 |
0,58%
|
3,455
|
3,455
|
3,49
|
3,47
|
| 05/06/2026 |
421.729 |
0,73%
|
3,425
|
3,425
|
3,47
|
3,45
|
| 04/06/2026 |
421.707 |
-0,73%
|
3,45
|
3,425
|
3,47
|
3,425
|
| 03/06/2026 |
754.720 |
-0,86%
|
3,505
|
3,45
|
3,505
|
3,45
|
| 02/06/2026 |
351.907 |
-0,86%
|
3,51
|
3,475
|
3,52
|
3,48
|
| 01/06/2026 |
330.932 |
-0,85%
|
3,53
|
3,50
|
3,555
|
3,51
|
| 29/05/2026 |
1.465.618 |
0,14%
|
3,545
|
3,525
|
3,555
|
3,54
|
| 28/05/2026 |
384.614 |
0,14%
|
3,555
|
3,52
|
3,58
|
3,535
|
| 27/05/2026 |
622.149 |
-1,67%
|
3,575
|
3,53
|
3,58
|
3,53
|
| 26/05/2026 |
450.271 |
0,00%
|
3,57
|
3,565
|
3,615
|
3,59
|
| 25/05/2026 |
552.064 |
0,42%
|
3,605
|
3,56
|
3,605
|
3,59
|
| 22/05/2026 |
756.624 |
-0,97%
|
3,62
|
3,575
|
3,62
|
3,575
|
| 21/05/2026 |
352.160 |
0,70%
|
3,55
|
3,55
|
3,62
|
3,61
|
| 20/05/2026 |
525.421 |
-0,28%
|
3,575
|
3,55
|
3,60
|
3,585
|
| 19/05/2026 |
700.376 |
1,84%
|
3,54
|
3,535
|
3,595
|
3,595
|
| 18/05/2026 |
612.503 |
0,43%
|
3,51
|
3,47
|
3,54
|
3,53
|
| 15/05/2026 |
511.979 |
-1,95%
|
3,62
|
3,51
|
3,62
|
3,515
|
| 14/05/2026 |
462.364 |
-0,42%
|
3,60
|
3,58
|
3,605
|
3,585
|
| 13/05/2026 |
394.520 |
-0,42%
|
3,615
|
3,585
|
3,635
|
3,60
|
| 12/05/2026 |
793.489 |
-0,28%
|
3,62
|
3,59
|
3,63
|
3,615
|
| 11/05/2026 |
662.003 |
0,56%
|
3,615
|
3,60
|
3,64
|
3,625
|
| 08/05/2026 |
1.047.201 |
0,00%
|
3,59
|
3,58
|
3,65
|
3,605
|
| 07/05/2026 |
1.744.545 |
-1,20%
|
3,735
|
3,605
|
3,775
|
3,605
|
| 06/05/2026 |
935.024 |
1,08%
|
3,705
|
3,70
|
3,785
|
3,745
|
| 05/05/2026 |
532.348 |
0,27%
|
3,70
|
3,68
|
3,765
|
3,705
|
| 04/05/2026 |
561.440 |
-2,12%
|
3,77
|
3,685
|
3,77
|
3,695
|
| 30/04/2026 |
864.617 |
1,62%
|
3,705
|
3,705
|
3,79
|
3,775
|
| 29/04/2026 |
487.139 |
-1,72%
|
3,775
|
3,695
|
3,775
|
3,715
|
| 28/04/2026 |
607.825 |
1,21%
|
3,725
|
3,725
|
3,785
|
3,78
|
| 27/04/2026 |
113.832 |
0,13%
|
3,735
|
3,705
|
3,755
|
3,735
|
| 24/04/2026 |
469.403 |
-0,27%
|
3,755
|
3,73
|
3,765
|
3,74
|
| 23/04/2026 |
548.893 |
0,67%
|
3,72
|
3,715
|
3,765
|
3,75
|
| 22/04/2026 |
344.309 |
0,27%
|
3,715
|
3,715
|
3,76
|
3,725
|
| 21/04/2026 |
317.950 |
-1,07%
|
3,72
|
3,715
|
3,765
|
3,715
|
| 20/04/2026 |
389.231 |
1,35%
|
3,71
|
3,71
|
3,765
|
3,755
|
| 17/04/2026 |
858.275 |
-1,59%
|
3,76
|
3,68
|
3,765
|
3,705
|
| 16/04/2026 |
528.355 |
-0,92%
|
3,80
|
3,765
|
3,80
|
3,765
|
| 15/04/2026 |
669.017 |
-0,13%
|
3,77
|
3,77
|
3,815
|
3,80
|
| 14/04/2026 |
527.201 |
-0,65%
|
3,825
|
3,77
|
3,825
|
3,805
|
| 13/04/2026 |
1.040.863 |
-2,42%
|
3,94
|
3,805
|
3,94
|
3,83
|
| 10/04/2026 |
525.149 |
0,64%
|
3,925
|
3,91
|
3,95
|
3,925
|
| 09/04/2026 |
897.764 |
1,56%
|
3,85
|
3,85
|
3,935
|
3,90
|
| 08/04/2026 |
878.075 |
-0,65%
|
3,90
|
3,805
|
3,915
|
3,84
|
| 07/04/2026 |
794.718 |
1,05%
|
3,815
|
3,81
|
3,865
|
3,865
|
| 02/04/2026 |
623.638 |
1,73%
|
3,735
|
3,73
|
3,83
|
3,825
|
| 01/04/2026 |
461.435 |
0,67%
|
3,775
|
3,74
|
3,775
|
3,76
|
| 31/03/2026 |
569.930 |
-0,40%
|
3,75
|
3,735
|
3,78
|
3,735
|
| 30/03/2026 |
652.446 |
1,76%
|
3,685
|
3,685
|
3,755
|
3,75
|
| 27/03/2026 |
614.784 |
0,68%
|
3,67
|
3,67
|
3,76
|
3,685
|
| 26/03/2026 |
843.877 |
-2,14%
|
3,705
|
3,64
|
3,72
|
3,66
|
| 25/03/2026 |
351.491 |
-0,40%
|
3,77
|
3,73
|
3,79
|
3,74
|
| 24/03/2026 |
452.650 |
1,49%
|
3,72
|
3,685
|
3,755
|
3,755
|
| 23/03/2026 |
1.080.411 |
-1,86%
|
3,70
|
3,67
|
3,775
|
3,70
|
| 20/03/2026 |
1.226.666 |
-2,58%
|
3,88
|
3,77
|
3,895
|
3,77
|
| 19/03/2026 |
456.009 |
-0,39%
|
3,89
|
3,835
|
3,89
|
3,87
|
| 18/03/2026 |
461.974 |
0,52%
|
3,89
|
3,825
|
3,89
|
3,885
|
| 17/03/2026 |
534.939 |
0,26%
|
3,87
|
3,86
|
3,91
|
3,865
|
| 16/03/2026 |
257.172 |
0,26%
|
3,85
|
3,84
|
3,88
|
3,855
|
| 13/03/2026 |
506.305 |
0,13%
|
3,835
|
3,80
|
3,89
|
3,845
|
| 12/03/2026 |
740.180 |
-0,26%
|
3,835
|
3,745
|
3,845
|
3,84
|
| 11/03/2026 |
627.717 |
0,00%
|
3,845
|
3,825
|
3,875
|
3,85
|
| 10/03/2026 |
557.514 |
2,26%
|
3,80
|
3,80
|
3,88
|
3,85
|
| 09/03/2026 |
397.060 |
-1,70%
|
3,80
|
3,735
|
3,80
|
3,765
|
| 06/03/2026 |
1.278.314 |
3,79%
|
3,69
|
3,66
|
3,835
|
3,83
|
| 05/03/2026 |
461.869 |
-0,41%
|
3,73
|
3,69
|
3,77
|
3,69
|
| 04/03/2026 |
507.786 |
0,14%
|
3,68
|
3,675
|
3,725
|
3,705
|
| 03/03/2026 |
837.120 |
-3,77%
|
3,84
|
3,68
|
3,85
|
3,70
|
| 02/03/2026 |
495.275 |
-0,13%
|
3,815
|
3,80
|
3,875
|
3,845
|
| 27/02/2026 |
551.991 |
0,92%
|
3,815
|
3,815
|
3,865
|
3,85
|
| 26/02/2026 |
332.629 |
-0,13%
|
3,84
|
3,81
|
3,85
|
3,815
|
| 25/02/2026 |
424.613 |
0,00%
|
3,825
|
3,775
|
3,83
|
3,82
|
| 24/02/2026 |
478.616 |
-0,13%
|
3,835
|
3,82
|
3,90
|
3,82
|
| 23/02/2026 |
565.791 |
2,27%
|
3,75
|
3,735
|
3,825
|
3,825
|
| 20/02/2026 |
232.187 |
0,13%
|
3,735
|
3,69
|
3,74
|
3,74
|
| 19/02/2026 |
575.070 |
-0,67%
|
3,75
|
3,675
|
3,75
|
3,735
|
| 18/02/2026 |
533.516 |
-1,57%
|
3,82
|
3,755
|
3,845
|
3,76
|
| 17/02/2026 |
560.246 |
0,53%
|
3,80
|
3,795
|
3,87
|
3,82
|
| 16/02/2026 |
607.779 |
1,20%
|
3,72
|
3,70
|
3,80
|
3,80
|
| 13/02/2026 |
1.152.526 |
1,62%
|
3,69
|
3,655
|
3,755
|
3,755
|
| 12/02/2026 |
597.417 |
1,37%
|
3,65
|
3,58
|
3,695
|
3,695
|
| 11/02/2026 |
936.985 |
2,68%
|
3,61
|
3,59
|
3,695
|
3,645
|
| 10/02/2026 |
666.172 |
0,28%
|
3,54
|
3,495
|
3,55
|
3,55
|
