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 > >>
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
24/02/2026	97.770	1,93%	51,60	51,56	52,76	52,68
23/02/2026	101.840	0,08%	51,46	51,40	52,20	51,68
20/02/2026	71.830	0,62%	51,42	51,24	52,18	51,64
19/02/2026	83.600	-2,51%	52,34	50,74	52,34	51,32
18/02/2026	67.500	1,66%	51,78	51,46	52,86	52,64
17/02/2026	84.730	2,53%	50,38	50,22	51,82	51,78
16/02/2026	95.550	1,16%	49,98	49,25	50,60	50,50
13/02/2026	99.130	-3,93%	51,58	49,31	51,70	49,92
12/02/2026	104.680	-4,49%	54,48	51,74	54,56	51,96
11/02/2026	86.500	2,49%	53,34	53,28	54,60	54,40
10/02/2026	94.790	-0,75%	53,46	52,92	53,52	53,08
09/02/2026	78.950	0,98%	52,82	52,82	53,64	53,48
06/02/2026	96.020	1,81%	52,24	52,14	53,32	52,96
05/02/2026	89.020	-3,06%	53,34	51,54	53,44	52,02
04/02/2026	78.210	-1,18%	54,12	53,62	54,74	53,66
03/02/2026	91.500	1,95%	53,40	52,98	54,62	54,30
02/02/2026	96.880	-0,26%	52,84	52,84	53,96	53,26
30/01/2026	87.820	-0,26%	53,58	52,92	54,22	53,40
29/01/2026	97.610	1,29%	52,84	52,70	53,82	53,54
28/01/2026	97.040	0,42%	52,92	52,46	53,32	52,86
27/01/2026	100.910	1,35%	52,16	51,96	53,50	52,64
26/01/2026	96.520	0,93%	51,20	51,20	52,30	51,94
23/01/2026	104.850	0,63%	51,40	50,98	51,78	51,46
22/01/2026	103.160	-1,27%	51,86	50,40	52,84	51,14
21/01/2026	98.310	2,57%	50,74	50,74	52,00	51,80
20/01/2026	82.620	-1,87%	51,36	50,48	51,50	50,50
19/01/2026	97.370	0,16%	50,38	50,28	51,66	51,46
16/01/2026	1.527.670	1,74%	50,64	50,54	51,58	51,38
15/01/2026	2.139.400	2,02%	49,81	49,52	50,80	50,50
14/01/2026	2.040.100	2,80%	48,17	48,17	49,89	49,50
13/01/2026	2.297.000	-0,37%	48,32	47,79	48,78	48,15
12/01/2026	2.435.900	0,86%	47,92	47,82	48,37	48,33
09/01/2026	2.656.300	0,19%	47,82	47,46	48,22	47,92
08/01/2026	2.886.400	-0,08%	47,82	47,75	48,33	47,83
07/01/2026	2.617.400	-0,15%	47,92	47,83	48,79	47,87
06/01/2026	2.834.800	1,76%	47,20	47,17	48,40	47,94
05/01/2026	2.553.810	0,66%	46,86	46,25	47,22	47,11
02/01/2026	2.886.200	4,14%	45,25	45,11	47,07	46,80
30/12/2025	1.544.620	0,07%	44,92	44,91	45,28	44,94
29/12/2025	3.031.600	0,56%	44,78	44,53	45,07	44,91
23/12/2025	3.058.400	1,50%	44,07	44,02	44,77	44,66
22/12/2025	3.110.900	-0,72%	44,40	43,71	44,45	44,00
19/12/2025	2.931.100	1,33%	43,72	43,72	44,55	44,32
18/12/2025	3.105.500	0,18%	43,76	43,53	43,98	43,74
17/12/2025	2.863.000	-0,52%	44,00	43,66	44,64	43,66
16/12/2025	2.786.500	0,55%	43,64	43,62	44,37	43,89
15/12/2025	2.938.800	0,69%	43,41	43,25	43,80	43,65
12/12/2025	2.914.000	0,46%	43,51	43,03	43,52	43,35
11/12/2025	2.737.400	-0,74%	43,37	42,90	43,45	43,15
10/12/2025	2.899.800	-0,09%	43,54	43,24	43,74	43,47
09/12/2025	2.493.800	0,67%	43,39	43,35	43,79	43,51
08/12/2025	3.016.400	0,46%	42,99	42,98	43,53	43,22
05/12/2025	2.691.500	-0,92%	43,56	42,81	43,66	43,02
04/12/2025	2.927.600	-0,91%	43,85	42,98	43,85	43,42
03/12/2025	2.629.170	0,97%	43,39	43,38	44,13	43,82
02/12/2025	3.788.160	0,44%	43,42	43,14	43,54	43,40
01/12/2025	4.212.100	-1,10%	43,67	43,11	43,87	43,21
28/11/2025	3.898.900	0,58%	43,52	43,34	43,90	43,69
27/11/2025	3.500.600	-1,63%	44,06	43,33	44,16	43,44
26/11/2025	3.872.120	1,59%	43,32	43,19	44,16	44,16
25/11/2025	4.078.900	-1,43%	44,10	43,04	44,17	43,47
24/11/2025	3.846.000	-0,34%	44,22	43,77	44,27	44,10
21/11/2025	3.500.020	-1,14%	44,78	43,88	44,80	44,25
20/11/2025	3.761.400	1,96%	44,10	44,07	45,21	44,76
19/11/2025	3.286.600	-1,81%	44,89	43,67	44,91	43,90
18/11/2025	3.269.800	-1,37%	45,27	44,51	45,31	44,71
17/11/2025	3.287.300	-0,72%	45,59	45,21	45,90	45,33
14/11/2025	3.550.200	0,40%	45,41	44,81	45,72	45,66
13/11/2025	3.590.020	-2,61%	46,32	45,41	46,84	45,48
12/11/2025	3.337.050	9,16%	43,61	43,61	46,86	46,70
11/11/2025	3.937.800	-1,77%	43,48	42,63	43,68	42,78
10/11/2025	3.917.700	1,66%	42,94	42,89	43,72	43,55
07/11/2025	2.748.200	-0,42%	43,10	42,79	43,36	42,84
06/11/2025	3.953.700	1,27%	42,52	42,45	43,74	43,02
05/11/2025	3.928.280	0,66%	42,33	42,05	42,63	42,48
04/11/2025	3.367.300	-1,40%	42,41	42,20	42,74	42,20
03/11/2025	3.107.700	0,45%	42,45	42,35	43,03	42,80
31/10/2025	3.796.200	-0,70%	42,82	42,53	43,07	42,61
30/10/2025	3.831.130	1,95%	42,32	42,26	42,97	42,91
29/10/2025	4.081.130	2,63%	41,02	40,92	42,44	42,09
28/10/2025	4.210.500	1,46%	40,44	40,43	41,17	41,01
27/10/2025	3.989.400	0,15%	40,54	40,16	40,82	40,42
24/10/2025	3.739.300	0,27%	40,34	40,11	40,71	40,36
23/10/2025	4.201.830	-0,02%	39,77	39,77	40,49	40,25
22/10/2025	4.319.200	-0,76%	40,63	39,89	41,23	40,26
21/10/2025	3.923.420	-0,81%	40,91	40,45	41,10	40,57
20/10/2025	3.980.560	-0,29%	40,92	40,86	41,21	40,90
17/10/2025	4.285.600	-0,56%	41,14	40,46	41,25	41,02
16/10/2025	3.765.840	1,05%	40,87	40,85	41,55	41,25
15/10/2025	3.722.020	0,57%	40,64	40,46	41,04	40,82
14/10/2025	3.651.700	-0,83%	40,76	40,34	40,98	40,59
13/10/2025	4.196.000	2,12%	40,44	40,30	41,03	40,93
10/10/2025	3.891.100	-0,55%	40,37	40,05	40,82	40,08
09/10/2025	3.775.600	-0,40%	40,42	40,13	40,91	40,30
08/10/2025	3.946.640	1,66%	40,23	40,04	40,82	40,46