BiG | O banco que entende os seus valores.

Redes Energéticas Nacionais (RENE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
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
09/02/2026	345.544	0,86%	3,50	3,48	3,54	3,54
06/02/2026	548.723	0,00%	3,465	3,465	3,55	3,51
05/02/2026	342.775	-0,71%	3,51	3,48	3,515	3,51
04/02/2026	610.562	1,00%	3,49	3,48	3,56	3,535
03/02/2026	669.214	1,45%	3,45	3,45	3,515	3,50
02/02/2026	456.065	0,29%	3,45	3,435	3,50	3,45
30/01/2026	896.651	1,18%	3,38	3,38	3,46	3,44
29/01/2026	375.128	0,15%	3,40	3,385	3,44	3,40
28/01/2026	293.345	0,59%	3,375	3,34	3,395	3,395
27/01/2026	452.209	0,90%	3,33	3,31	3,38	3,375
26/01/2026	390.010	-0,30%	3,35	3,32	3,365	3,345
23/01/2026	743.935	1,98%	3,29	3,29	3,36	3,355
22/01/2026	295.158	0,61%	3,28	3,255	3,31	3,29
21/01/2026	369.119	-0,15%	3,275	3,255	3,28	3,27
20/01/2026	255.882	-1,21%	3,32	3,255	3,32	3,275
19/01/2026	256.771	0,15%	3,30	3,28	3,315	3,315
16/01/2026	249.333	-0,15%	3,315	3,295	3,335	3,31
15/01/2026	215.003	0,46%	3,30	3,28	3,325	3,315
14/01/2026	361.445	0,61%	3,27	3,26	3,30	3,30
13/01/2026	405.096	-0,91%	3,325	3,265	3,325	3,28
12/01/2026	573.171	-1,78%	3,365	3,31	3,365	3,31
09/01/2026	281.772	0,30%	3,36	3,33	3,37	3,37
08/01/2026	315.355	-0,44%	3,37	3,35	3,38	3,36
07/01/2026	594.899	1,66%	3,33	3,33	3,395	3,375
06/01/2026	635.544	1,53%	3,26	3,26	3,335	3,32
05/01/2026	471.063	0,62%	3,27	3,21	3,29	3,27
02/01/2026	549.490	1,09%	3,215	3,215	3,265	3,25
31/12/2025	313.016	-0,46%	3,23	3,205	3,235	3,215
30/12/2025	627.122	0,78%	3,205	3,18	3,23	3,23
29/12/2025	750.879	0,79%	3,18	3,16	3,205	3,205
24/12/2025	140.732	-0,47%	3,175	3,17	3,20	3,18
23/12/2025	665.009	0,63%	3,17	3,165	3,195	3,195
22/12/2025	597.456	-1,09%	3,19	3,145	3,21	3,175
19/12/2025	1.612.903	-0,93%	3,25	3,145	3,265	3,21
18/12/2025	846.509	0,15%	3,30	3,24	3,33	3,24
17/12/2025	925.031	1,38%	3,26	3,255	3,32	3,30
16/12/2025	932.022	0,00%	3,265	3,255	3,305	3,255
15/12/2025	655.955	1,09%	3,23	3,23	3,28	3,255
12/12/2025	390.036	0,00%	3,24	3,205	3,24	3,22