BiG | O banco que entende os seus valores.

RWE AG (RWE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
17/07/2026	1.882.800	0,29%	55,18	55,16	56,26	55,60
16/07/2026	2.012.400	-1,98%	56,52	54,92	56,58	55,44
15/07/2026	1.667.500	-0,95%	57,26	56,46	57,48	56,56
14/07/2026	1.568.000	1,64%	56,24	56,10	57,46	57,10
13/07/2026	1.660.900	0,21%	55,90	55,88	56,46	56,18
10/07/2026	1.589.900	-0,60%	56,34	55,92	56,70	56,06
09/07/2026	1.688.100	0,79%	56,10	55,78	56,78	56,40
08/07/2026	1.504.000	-0,96%	56,52	55,80	57,46	55,96
07/07/2026	1.657.100	-1,67%	57,12	56,24	57,60	56,50
06/07/2026	1.815.200	-0,45%	57,62	57,10	57,68	57,46
03/07/2026	1.754.300	1,62%	56,88	56,86	58,02	57,72
02/07/2026	1.754.900	1,46%	55,98	55,20	56,86	56,80
01/07/2026	1.643.400	-0,82%	56,42	55,32	56,68	55,98
30/06/2026	1.838.300	0,93%	55,86	55,76	56,84	56,44
29/06/2026	1.870.800	3,56%	54,28	54,18	56,12	55,92
26/06/2026	1.839.800	-2,42%	55,08	54,00	55,34	54,00
25/06/2026	1.817.600	1,73%	54,54	54,54	55,92	55,34
24/06/2026	1.990.900	-2,05%	55,30	54,04	55,46	54,40
23/06/2026	2.117.100	2,47%	53,96	53,68	56,18	55,54
22/06/2026	1.927.240	-1,38%	55,08	52,52	56,10	54,20
19/06/2026	1.987.700	0,48%	54,46	53,92	55,42	54,96
18/06/2026	915.520	0,70%	54,38	53,92	54,94	54,70
17/06/2026	68.230	-0,84%	54,90	53,90	55,00	54,32
16/06/2026	69.730	-2,28%	56,04	54,60	56,50	54,78
15/06/2026	70.760	-2,37%	57,28	56,02	57,34	56,06
12/06/2026	66.880	-0,52%	57,74	56,30	57,74	57,42
11/06/2026	77.940	4,57%	55,42	55,40	57,88	57,72
10/06/2026	90.780	-1,00%	55,82	55,20	56,60	55,20
09/06/2026	76.140	-0,11%	55,92	55,48	56,74	55,76
08/06/2026	82.170	0,11%	55,60	55,46	56,86	55,82
05/06/2026	78.600	-0,07%	55,74	55,54	56,42	55,76
04/06/2026	74.390	-1,55%	56,92	55,74	57,12	55,80
03/06/2026	73.610	3,13%	54,98	54,80	57,28	56,68
02/06/2026	65.660	-0,04%	55,22	54,74	55,72	54,96
01/06/2026	88.700	1,29%	54,50	54,42	55,80	54,98
29/05/2026	72.720	0,30%	54,36	54,06	55,02	54,28
28/05/2026	80.640	-2,03%	54,94	54,12	55,48	54,12
27/05/2026	85.500	-2,95%	56,98	54,70	57,04	55,24
26/05/2026	88.480	-0,52%	57,08	56,84	57,60	56,92
25/05/2026	83.590	1,60%	56,80	56,60	57,44	57,22
22/05/2026	80.530	0,11%	56,28	56,06	57,14	56,32
21/05/2026	80.920	-1,02%	56,04	55,86	56,80	56,26
20/05/2026	79.020	1,21%	56,12	56,02	56,86	56,84
19/05/2026	86.040	-0,50%	56,24	55,98	56,84	56,16
18/05/2026	75.720	2,17%	55,02	54,90	56,66	56,44
15/05/2026	80.750	-1,88%	55,84	54,88	56,66	55,24
14/05/2026	79.760	-0,64%	56,62	56,10	57,32	56,30
13/05/2026	86.860	-2,71%	57,90	56,38	58,56	56,66
12/05/2026	76.360	-1,95%	59,10	58,06	59,46	58,24
11/05/2026	69.660	0,71%	58,78	58,64	59,72	59,40
08/05/2026	66.050	2,11%	57,90	57,88	59,02	58,98
07/05/2026	78.580	-2,89%	59,44	57,76	59,70	57,76
06/05/2026	74.280	-0,77%	60,42	57,84	60,56	59,48
05/05/2026	87.430	0,07%	59,88	59,32	60,44	59,94
04/05/2026	84.970	-2,92%	60,78	59,14	60,82	59,90
30/04/2026	80.390	2,39%	60,08	60,06	61,96	61,70
29/04/2026	78.260	-1,92%	61,44	60,04	61,74	60,26
28/04/2026	71.680	0,99%	60,82	60,76	61,82	61,44
27/04/2026	61.780	1,30%	59,80	59,78	61,16	60,84
24/04/2026	74.660	-0,23%	60,02	59,72	60,70	60,06
23/04/2026	79.760	0,30%	59,82	59,56	60,66	60,20
22/04/2026	51.200	4,17%	58,24	58,12	60,22	60,02
21/04/2026	74.970	0,52%	57,44	57,06	58,80	57,62
20/04/2026	85.790	2,69%	55,92	55,92	57,58	57,32
17/04/2026	68.690	-3,63%	57,96	55,04	57,96	55,82
16/04/2026	77.870	-1,70%	59,08	57,72	59,22	57,92
15/04/2026	69.320	0,51%	58,56	58,56	59,10	58,92
14/04/2026	84.120	-0,31%	58,78	58,24	59,10	58,62
13/04/2026	71.040	-0,54%	58,72	58,48	59,38	58,80
10/04/2026	73.340	0,37%	58,92	58,06	59,28	59,12
09/04/2026	66.460	1,06%	58,30	58,30	59,18	58,90
08/04/2026	80.490	-0,78%	59,10	57,62	59,10	58,28
07/04/2026	83.520	-0,47%	58,82	58,32	59,18	58,74
02/04/2026	84.440	0,51%	57,90	57,90	59,14	59,02
01/04/2026	63.550	0,72%	58,42	58,10	58,96	58,72
31/03/2026	68.830	3,92%	56,70	56,18	58,30	58,30
30/03/2026	86.060	3,66%	54,00	54,00	56,44	56,10
27/03/2026	100.600	-2,70%	56,08	53,74	56,10	54,12
26/03/2026	87.190	-2,22%	56,68	55,54	56,96	55,62
25/03/2026	94.630	3,12%	55,14	55,12	57,00	56,88
24/03/2026	93.030	-0,07%	54,86	54,54	55,82	55,16
23/03/2026	94.120	0,69%	54,52	54,44	56,26	55,20
20/03/2026	81.300	-4,39%	57,80	54,44	58,56	54,82
19/03/2026	87.900	0,28%	57,18	57,02	58,36	57,34
18/03/2026	87.720	-2,36%	58,78	56,96	58,78	57,18
17/03/2026	86.020	2,45%	57,02	56,90	58,62	58,56
16/03/2026	75.040	0,25%	57,14	56,72	57,52	57,16
13/03/2026	86.180	3,41%	55,34	55,18	57,46	57,02
12/03/2026	89.530	3,34%	53,16	53,16	56,06	55,14
11/03/2026	93.140	-1,37%	54,06	52,82	54,22	53,36
10/03/2026	90.410	0,67%	53,44	53,44	54,96	54,10
09/03/2026	107.010	2,25%	51,50	51,22	54,08	53,74
06/03/2026	101.410	0,46%	52,86	51,86	53,02	52,56
05/03/2026	98.950	-2,28%	53,30	52,02	53,86	52,32
04/03/2026	97.610	0,45%	52,82	52,78	53,82	53,54
03/03/2026	98.300	-2,70%	54,38	51,98	54,56	53,30
02/03/2026	91.460	1,29%	53,32	53,12	55,52	54,78
27/02/2026	89.830	0,56%	53,70	53,70	54,92	54,08
26/02/2026	90.040	-1,10%	54,24	53,36	54,88	53,78
25/02/2026	87.940	3,23%	52,92	52,58	54,40	54,38