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
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
20/05/2025	6.246.700	3,10%	32,55	32,54	33,45	33,26
19/05/2025	6.290.300	0,22%	32,11	31,91	32,37	32,26
16/05/2025	6.164.200	-0,46%	32,41	32,02	32,78	32,19
15/05/2025	6.574.400	0,47%	31,82	31,00	32,48	32,34
14/05/2025	6.319.900	-0,06%	32,30	31,75	32,44	32,19
13/05/2025	6.357.600	-0,86%	32,45	32,15	33,45	32,21
12/05/2025	6.477.200	-0,18%	32,82	32,33	33,03	32,49
09/05/2025	6.063.700	0,09%	32,63	32,35	32,98	32,55
08/05/2025	6.554.900	-0,82%	32,88	32,05	32,93	32,52
07/05/2025	6.515.600	-0,85%	33,23	32,50	33,32	32,79
06/05/2025	6.359.000	-0,54%	33,23	32,92	33,41	33,07
05/05/2025	6.317.000	0,45%	33,13	33,06	33,34	33,25
02/05/2025	6.249.500	-2,90%	33,26	32,89	33,46	33,10
30/04/2025	6.369.700	-0,47%	34,26	33,51	34,32	34,09
29/04/2025	6.188.000	1,48%	33,68	33,61	34,38	34,25
28/04/2025	6.307.000	-0,71%	33,92	33,35	34,13	33,75
25/04/2025	6.315.200	0,09%	34,05	33,91	34,25	33,99
24/04/2025	6.209.300	0,98%	33,66	33,50	34,27	33,96
23/04/2025	6.410.900	-1,32%	34,39	33,35	34,41	33,63
22/04/2025	6.336.300	0,18%	33,83	33,69	34,37	34,08
17/04/2025	6.300.700	0,80%	34,05	33,80	34,28	34,02
16/04/2025	6.286.100	0,51%	33,22	33,22	34,09	33,75
15/04/2025	6.497.000	2,32%	32,71	32,71	33,69	33,58
14/04/2025	6.546.300	0,03%	32,90	32,59	33,04	32,82
11/04/2025	6.704.000	1,74%	32,31	32,28	32,94	32,81
10/04/2025	6.636.200	-0,77%	32,37	31,74	32,56	32,25
09/04/2025	7.010.500	4,33%	30,75	30,69	32,62	32,50
08/04/2025	7.001.900	-0,10%	31,52	30,85	31,97	31,15
07/04/2025	6.994.800	-2,50%	30,11	29,83	32,39	31,18
04/04/2025	7.170.100	-5,89%	33,98	31,85	34,37	31,98
03/04/2025	6.344.000	1,04%	33,06	33,05	34,64	33,98
02/04/2025	6.040.900	0,18%	33,54	33,48	33,92	33,63
01/04/2025	5.801.400	2,04%	32,91	32,91	33,88	33,57
31/03/2025	6.369.500	-0,24%	32,85	32,60	33,17	32,90
28/03/2025	6.480.000	0,00%	33,01	32,58	33,24	32,98
27/03/2025	6.455.100	0,79%	32,71	32,60	33,16	32,98
26/03/2025	6.423.500	0,00%	32,72	32,71	33,08	32,72
25/03/2025	5.839.700	-0,73%	32,77	32,53	32,94	32,72
24/03/2025	6.417.300	2,55%	32,62	32,51	33,25	32,96
21/03/2025	1.104.000	%	32,26	32,01	32,26	32,14