Login

RWE AG (RWE)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
22/10/2026 1.060.500 -0,73% 57,54 57,00 57,74 57,44
21/10/2026 1.889.100 1,44% 56,96 56,80 58,30 57,86
20/10/2026 2.021.700 0,18% 56,70 56,48 57,66 57,04
19/10/2026 1.941.680 -3,03% 58,50 56,94 59,10 56,94
16/10/2026 1.813.000 1,45% 57,88 57,86 59,04 58,72
15/10/2026 2.018.400 -1,50% 58,66 57,18 58,72 57,88
14/10/2026 1.969.100 -1,04% 59,34 58,58 59,60 58,76
13/10/2026 1.978.860 0,68% 59,04 58,98 59,84 59,38
12/10/2026 1.834.200 1,65% 57,92 57,92 59,20 58,98
09/10/2026 2.010.370 1,43% 57,20 57,18 58,22 58,02
08/10/2026 2.108.680 -0,94% 57,68 57,12 58,08 57,20
07/10/2026 2.081.980 -0,86% 58,24 57,14 58,30 57,74
06/10/2026 2.057.600 -0,61% 58,56 58,14 59,16 58,24
05/10/2026 2.044.180 -0,75% 58,64 58,26 59,20 58,60
02/10/2026 1.970.500 1,23% 58,36 58,04 59,32 59,04
01/10/2026 2.018.780 -1,59% 59,14 58,12 59,28 58,32
30/09/2026 1.915.000 0,24% 59,30 59,02 59,94 59,26
29/09/2026 2.014.400 0,14% 58,54 58,22 59,46 59,12
28/09/2026 2.075.100 -0,84% 59,32 58,92 60,22 59,04
25/09/2026 1.892.460 0,30% 59,20 59,08 60,00 59,54
24/09/2026 2.076.500 -1,20% 59,88 58,68 60,00 59,36
23/09/2026 2.051.200 -0,46% 60,42 59,40 60,96 60,08
22/09/2026 2.132.700 0,70% 59,94 59,90 60,90 60,36
21/09/2026 2.118.100 -0,60% 60,28 59,80 60,60 59,94
18/09/2026 1.852.200 -0,17% 60,28 60,06 60,76 60,30
17/09/2026 1.854.800 1,10% 59,94 59,62 61,70 60,40
16/09/2026 1.840.200 2,86% 58,34 58,16 59,92 59,74
15/09/2026 1.942.800 1,11% 57,42 56,46 58,58 58,08
14/09/2026 2.075.000 -3,75% 59,18 57,12 59,52 57,44
11/09/2026 1.690.300 -0,57% 60,30 58,92 60,46 59,68
10/09/2026 1.747.100 -0,37% 60,58 59,92 61,52 60,02
09/09/2026 1.633.700 2,14% 59,18 59,16 60,68 60,24
08/09/2026 1.364.600 -0,77% 59,30 58,76 59,54 58,98
07/09/2026 1.740.700 1,92% 58,20 58,16 59,92 59,44
04/09/2026 1.857.600 0,83% 57,82 57,40 58,48 58,32
03/09/2026 1.781.700 -0,31% 57,88 57,30 58,56 57,84
02/09/2026 1.867.200 -0,55% 58,36 57,34 58,88 58,02
01/09/2026 1.751.700 -0,24% 59,10 58,20 60,02 58,34
31/08/2026 1.803.700 -0,85% 58,96 58,38 59,12 58,48
28/08/2026 1.628.200 2,43% 57,46 57,32 59,32 58,98
27/08/2026 1.880.200 -0,03% 57,52 57,26 58,14 57,58
26/08/2026 1.876.500 -0,52% 57,94 57,34 58,26 57,60
25/08/2026 1.746.400 1,15% 57,34 57,06 58,58 57,90
24/08/2026 1.814.400 -0,14% 57,08 56,52 57,28 57,24
21/08/2026 1.799.300 0,17% 57,32 57,22 58,42 57,32
20/08/2026 1.879.600 0,00% 57,26 56,72 57,90 57,22
19/08/2026 1.793.700 -1,34% 57,94 56,98 58,38 57,22
18/08/2026 1.956.400 -1,99% 58,98 58,00 59,22 58,00
17/08/2026 1.796.700 0,82% 58,94 58,82 59,72 59,18
14/08/2026 1.874.300 -0,98% 59,50 57,06 59,52 58,70
13/08/2026 1.821.100 2,88% 58,80 57,56 59,72 59,28
12/08/2026 1.817.300 0,49% 57,34 57,34 58,40 57,62
11/08/2026 1.840.200 1,77% 56,36 56,36 57,42 57,34
10/08/2026 1.604.300 0,21% 56,22 56,08 57,34 56,34
07/08/2026 1.728.300 -0,28% 56,20 55,76 56,94 56,22
06/08/2026 1.642.800 2,03% 55,44 55,16 56,76 56,38
05/08/2026 1.661.600 -2,51% 56,80 55,26 57,16 55,26
04/08/2026 1.812.900 -0,32% 56,94 56,36 57,56 56,68
03/08/2026 1.865.800 -0,46% 57,28 55,82 57,30 56,86
31/07/2026 1.740.900 1,24% 56,46 56,42 57,90 57,12
30/07/2026 1.546.600 1,55% 55,52 55,52 56,66 56,42
29/07/2026 1.891.300 -2,53% 57,20 55,56 57,78 55,56
28/07/2026 1.795.700 -0,63% 56,90 55,56 58,04 57,00
27/07/2026 1.637.500 -2,18% 58,76 57,04 58,78 57,36
24/07/2026 1.711.400 -0,17% 58,76 58,18 59,18 58,64
23/07/2026 1.772.800 -0,41% 58,84 58,60 59,52 58,74
22/07/2026 1.702.500 1,27% 58,20 58,18 59,64 58,98
21/07/2026 1.729.200 1,08% 57,78 57,72 58,80 58,24
20/07/2026 1.900.300 3,63% 55,68 55,62 58,24 57,62
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

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco