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 >
07/10/2025	4.070.000	0,13%	39,76	39,56	39,90	39,80
06/10/2025	3.758.400	1,58%	39,13	39,09	39,81	39,75
03/10/2025	4.258.650	0,59%	38,99	38,97	39,32	39,13
02/10/2025	4.332.500	-0,18%	39,11	38,55	39,12	38,90
01/10/2025	4.601.900	2,71%	37,85	37,73	39,16	38,97
30/09/2025	4.367.000	0,56%	37,73	37,42	37,96	37,94
29/09/2025	4.618.040	-0,08%	37,90	37,53	38,08	37,73
26/09/2025	4.354.900	1,45%	37,22	37,22	37,91	37,76
25/09/2025	4.078.900	0,27%	37,12	36,97	37,51	37,22
24/09/2025	4.529.100	1,59%	36,61	36,60	37,26	37,12
23/09/2025	4.498.600	0,69%	36,37	36,34	36,88	36,54
22/09/2025	4.100.540	1,54%	35,66	35,59	36,35	36,29
19/09/2025	4.245.300	1,39%	35,24	35,22	35,83	35,74
18/09/2025	3.617.300	-1,34%	35,81	35,21	35,81	35,25
17/09/2025	4.105.380	0,31%	35,62	35,61	36,12	35,73
16/09/2025	3.316.730	-1,19%	36,07	35,62	36,35	35,62
15/09/2025	3.666.100	0,59%	35,87	35,83	36,21	36,05
12/09/2025	3.649.280	0,34%	35,74	35,69	36,00	35,84
11/09/2025	3.634.070	-0,14%	35,74	35,58	35,94	35,72
10/09/2025	4.120.510	0,22%	35,73	35,56	35,84	35,77
09/09/2025	3.932.470	0,20%	35,66	35,56	35,97	35,69
08/09/2025	3.720.940	1,80%	35,22	35,22	35,91	35,62
05/09/2025	4.881.800	0,89%	34,51	34,51	35,15	34,99
04/09/2025	5.163.100	2,39%	34,31	34,31	34,83	34,68
03/09/2025	5.103.500	0,30%	33,75	33,73	34,12	33,87
02/09/2025	4.594.900	-1,72%	34,29	33,75	34,38	33,77
01/09/2025	4.948.500	0,44%	34,32	34,11	34,60	34,36
29/08/2025	4.903.400	-0,84%	34,49	34,20	34,52	34,21
28/08/2025	4.532.300	-1,00%	34,90	34,38	35,07	34,50
27/08/2025	4.632.800	-0,71%	35,09	34,80	35,26	34,85
26/08/2025	4.186.000	-0,37%	35,03	34,96	35,37	35,10
25/08/2025	4.252.200	-1,43%	35,39	34,97	35,39	35,23
22/08/2025	4.497.600	0,42%	35,63	35,48	35,87	35,74
21/08/2025	4.540.080	0,76%	35,34	35,34	35,67	35,59
20/08/2025	4.405.200	0,20%	35,23	35,10	35,51	35,32
19/08/2025	4.296.800	-0,11%	35,28	35,15	35,67	35,25
18/08/2025	4.589.980	1,15%	35,05	34,94	35,73	35,29
15/08/2025	4.925.100	1,19%	34,51	34,51	35,26	34,89
14/08/2025	4.780.640	-2,90%	34,82	33,88	34,89	34,48
13/08/2025	4.791.200	0,03%	35,56	35,39	35,78	35,51
12/08/2025	4.791.520	0,14%	35,57	35,37	35,77	35,50
11/08/2025	5.119.000	-1,01%	35,82	34,93	35,82	35,45
08/08/2025	4.529.100	-1,08%	36,18	35,81	36,51	35,81
07/08/2025	4.968.700	-0,69%	36,56	36,00	36,57	36,20
06/08/2025	4.572.400	-0,03%	36,56	36,45	36,80	36,45
05/08/2025	4.368.700	0,77%	36,29	36,22	36,60	36,46
04/08/2025	4.252.600	1,03%	35,90	35,81	36,36	36,18
01/08/2025	4.977.100	0,00%	35,72	35,55	36,16	35,81
31/07/2025	4.895.600	-1,27%	36,26	35,76	36,32	35,81
30/07/2025	4.702.500	-0,19%	36,40	36,20	36,64	36,27
29/07/2025	4.935.500	0,97%	36,07	35,92	36,51	36,34
28/07/2025	4.396.800	-0,83%	36,40	35,70	36,44	35,99
25/07/2025	4.669.100	0,53%	36,14	35,85	36,31	36,29
24/07/2025	4.930.300	-2,14%	36,91	36,06	37,03	36,10
23/07/2025	4.738.600	-1,73%	37,76	36,72	37,78	36,89
22/07/2025	4.748.000	1,71%	36,95	36,93	37,78	37,54
21/07/2025	4.524.700	1,57%	36,35	36,34	37,17	36,91
18/07/2025	4.226.700	0,53%	36,21	36,20	36,52	36,34
17/07/2025	4.732.900	-0,22%	36,37	36,05	36,39	36,15
16/07/2025	4.743.100	-0,25%	36,30	36,23	36,56	36,23
15/07/2025	4.794.600	0,58%	36,13	36,10	36,66	36,32
14/07/2025	4.909.100	-0,06%	35,96	35,89	36,26	36,11
11/07/2025	4.895.600	0,64%	35,87	35,84	36,27	36,13
10/07/2025	4.955.100	-0,72%	36,14	35,76	36,37	35,90
09/07/2025	4.768.200	1,86%	35,50	35,48	36,17	36,16
08/07/2025	4.692.500	-0,84%	35,81	35,30	35,85	35,50
07/07/2025	4.808.800	-1,08%	36,27	35,71	36,36	35,80
04/07/2025	4.998.600	-0,36%	36,16	36,10	36,48	36,19
03/07/2025	4.958.900	0,55%	36,05	35,98	36,46	36,32
02/07/2025	4.838.100	0,61%	36,01	35,85	36,66	36,12
01/07/2025	5.047.500	1,16%	35,51	35,49	36,35	35,90
30/06/2025	5.054.600	-0,39%	35,67	35,26	35,96	35,49
27/06/2025	4.840.300	-0,47%	35,86	35,60	35,94	35,63
26/06/2025	4.931.200	0,39%	35,86	35,68	36,15	35,80
25/06/2025	5.071.700	-0,75%	35,94	35,51	36,20	35,66
24/06/2025	4.864.600	0,22%	35,96	35,15	36,03	35,93
23/06/2025	5.070.700	2,19%	34,94	34,75	36,01	35,85
20/06/2025	5.023.900	0,66%	35,04	34,89	35,30	35,08
19/06/2025	5.261.300	-0,17%	34,85	34,72	35,17	34,85
18/06/2025	4.966.900	-1,19%	35,43	34,82	35,53	34,91
17/06/2025	5.092.200	-1,04%	35,97	35,24	36,05	35,33
16/06/2025	4.949.200	0,93%	35,51	35,48	35,88	35,70
13/06/2025	5.227.200	0,97%	34,75	34,53	35,78	35,37
12/06/2025	5.065.500	1,54%	34,46	34,44	35,34	35,03
11/06/2025	5.331.400	1,98%	33,82	33,79	34,79	34,50
10/06/2025	5.185.900	1,11%	33,43	33,41	33,94	33,83
09/06/2025	4.866.600	0,24%	33,33	33,31	33,62	33,46
06/06/2025	5.262.800	0,63%	33,23	33,21	33,56	33,38
05/06/2025	5.366.000	-0,45%	33,30	33,01	33,47	33,17
04/06/2025	5.253.300	0,15%	33,31	33,28	33,70	33,32
03/06/2025	5.323.000	0,76%	33,00	33,00	33,40	33,27
02/06/2025	5.422.000	-0,36%	33,01	32,92	33,36	33,02
30/05/2025	5.518.000	1,10%	32,84	32,84	33,44	33,14
29/05/2025	5.512.700	1,02%	32,72	32,44	33,07	32,78
28/05/2025	5.608.700	-0,55%	32,60	32,42	32,79	32,45
27/05/2025	5.600.900	-0,94%	32,90	32,57	32,93	32,63
26/05/2025	5.207.500	1,98%	32,57	32,51	33,01	32,94
23/05/2025	5.678.900	-0,98%	32,70	32,14	32,83	32,30
22/05/2025	6.224.700	-1,27%	33,10	32,54	33,11	32,62
21/05/2025	6.258.000	-0,66%	33,24	32,97	33,47	33,04