BiG | O banco que entende os seus valores.

Red Electrica Corporation SA (RED SM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
15/08/2025	399 334	0,03%	16,45	16,345	16,50	16,45
14/08/2025	369 523	1,23%	16,30	16,25	16,47	16,445
13/08/2025	456 861	0,25%	16,23	16,21	16,37	16,25
12/08/2025	211 940	-0,83%	16,36	16,18	16,40	16,21
11/08/2025	218 705	-0,06%	16,36	16,24	16,37	16,315
08/08/2025	252 170	-0,97%	16,49	16,30	16,58	16,34
07/08/2025	595 023	-0,81%	16,57	16,425	16,61	16,46
06/08/2025	497 516	0,24%	16,58	16,49	16,63	16,605
05/08/2025	319 021	0,18%	16,62	16,51	16,66	16,59
04/08/2025	592 806	0,18%	16,49	16,49	16,61	16,56
01/08/2025	755 502	-2,24%	16,67	16,55	16,95	16,55
31/07/2025	932 340	-1,40%	17,05	16,87	17,19	16,95
30/07/2025	548 391	0,79%	16,95	16,83	17,29	17,19
29/07/2025	619 219	-0,73%	17,13	16,97	17,18	17,055
28/07/2025	301 556	-0,69%	17,37	17,145	17,37	17,18
25/07/2025	465 183	-1,03%	17,45	17,19	17,48	17,30
24/07/2025	751 904	-0,52%	17,45	17,38	17,56	17,48
23/07/2025	746 490	-2,90%	18,03	17,44	18,03	17,47
22/07/2025	352 071	1,47%	17,83	17,67	18,01	17,96
21/07/2025	890 904	-0,76%	17,89	17,72	17,93	17,75
18/07/2025	703 407	0,65%	17,775	17,735	17,935	17,885
17/07/2025	494 062	-0,34%	17,76	17,645	17,80	17,735
16/07/2025	505 798	0,99%	17,71	17,605	17,82	17,78
15/07/2025	880 323	0,69%	17,505	17,445	17,65	17,605
14/07/2025	200 457	0,12%	17,41	17,38	17,495	17,485
11/07/2025	240 412	-0,09%	17,48	17,425	17,53	17,44
10/07/2025	332 939	-1,27%	17,72	17,365	17,76	17,455
09/07/2025	350 514	0,26%	17,66	17,625	17,76	17,68
08/07/2025	351 940	0,31%	17,65	17,50	17,67	17,625
07/07/2025	460 173	-0,76%	17,76	17,49	17,76	17,595
04/07/2025	455 985	-3,09%	17,74	17,68	18,295	17,73
03/07/2025	309 348	0,22%	18,22	18,17	18,34	18,295
02/07/2025	487 945	-0,27%	18,32	18,16	18,38	18,255
01/07/2025	316 272	0,94%	18,25	18,135	18,42	18,305
30/06/2025	291 490	-0,85%	18,24	18,11	18,40	18,135
27/06/2025	315 120	-2,05%	18,50	18,19	18,57	18,29
26/06/2025	535 491	0,93%	18,36	18,33	18,595	18,57
25/06/2025	912 637	-1,19%	18,43	18,315	18,56	18,33
24/06/2025	1 158 346	-0,22%	18,52	18,40	18,67	18,54
23/06/2025	355 835	1,53%	18,25	18,24	18,57	18,53
20/06/2025	672 216	0,27%	18,27	18,125	18,33	18,26
19/06/2025	201 408	0,16%	18,25	18,12	18,29	18,28
18/06/2025	1 041 704	1,11%	18,14	18,05	18,39	18,25
17/06/2025	1 165 157	2,32%	17,615	17,55	18,16	18,05
16/06/2025	369 543	-0,23%	17,725	17,60	17,755	17,69
13/06/2025	339 860	-0,73%	17,90	17,715	17,92	17,73
12/06/2025	282 425	0,00%	17,88	17,82	17,995	17,86
11/06/2025	492 921	0,00%	17,775	17,69	17,88	17,86
10/06/2025	327 018	-0,08%	17,88	17,80	17,965	17,84
09/06/2025	291 390	-0,45%	17,895	17,72	17,91	17,825
06/06/2025	278 499	-0,53%	18,06	17,84	18,10	17,905
05/06/2025	301 634	-0,66%	18,08	17,95	18,11	18,00
04/06/2025	448 121	0,50%	18,055	17,91	18,14	18,10
03/06/2025	452 606	-0,94%	18,33	17,95	18,33	18,01
02/06/2025	489 418	-0,38%	18,22	18,10	18,48	18,18
30/05/2025	1 133 256	0,55%	18,28	18,10	18,42	18,30
29/05/2025	635 607	-0,11%	17,99	17,92	18,20	18,10
28/05/2025	484 060	-1,15%	18,35	18,065	18,38	18,14
27/05/2025	651 992	-0,76%	18,53	18,23	18,57	18,33
26/05/2025	658 417	-0,11%	18,48	18,32	18,535	18,46
23/05/2025	805 575	-0,11%	18,56	18,36	18,56	18,50
22/05/2025	609 114	-0,96%	18,59	18,40	18,76	18,52
21/05/2025	296 098	0,05%	18,585	18,585	18,74	18,70
20/05/2025	385 164	1,25%	18,47	18,42	18,69	18,65
19/05/2025	353 743	0,16%	18,49	18,20	18,49	18,42
16/05/2025	492 230	1,54%	18,30	18,19	18,41	18,37
15/05/2025	455 765	1,25%	17,99	17,85	18,18	18,13
14/05/2025	786 391	1,36%	17,65	17,56	18,04	17,955
13/05/2025	800 225	0,91%	17,62	17,555	18,02	17,715
12/05/2025	551 062	-0,48%	17,81	17,26	17,84	17,555
09/05/2025	697 436	0,89%	17,47	17,44	17,71	17,655
08/05/2025	1 520 918	-1,58%	17,65	17,25	17,78	17,495
07/05/2025	1 460 428	-0,73%	17,91	17,71	17,97	17,78
06/05/2025	1 002 520	-0,03%	17,86	17,83	18,10	17,84
05/05/2025	797 375	0,00%	17,85	17,79	17,93	17,875
02/05/2025	1 780 307	-3,47%	17,93	17,62	18,44	17,83
30/04/2025	3 014 452	-3,34%	18,67	18,10	18,96	18,44
29/04/2025	1 292 466	-0,29%	19,20	18,87	19,38	19,14
28/04/2025	631 238	0,97%	19,20	18,92	19,29	19,255
25/04/2025	442 566	0,68%	19,07	18,95	19,17	19,095
24/04/2025	496 603	0,16%	19,15	18,905	19,27	19,01
23/04/2025	685 504	-1,09%	19,30	18,745	19,30	19,01
22/04/2025	425 098	0,57%	19,19	19,13	19,375	19,29
17/04/2025	313 137	0,47%	19,08	18,91	19,28	19,20
16/04/2025	478 943	0,21%	19,22	19,00	19,25	19,11
15/04/2025	469 369	2,58%	18,79	18,60	19,09	19,07
14/04/2025	394 116	0,32%	18,73	18,46	18,73	18,60
11/04/2025	481 773	1,76%	18,33	18,21	18,73	18,61
10/04/2025	793 199	1,96%	18,11	17,705	18,33	18,21
09/04/2025	710 715	-2,08%	18,04	17,76	18,24	17,86
08/04/2025	659 346	1,70%	17,89	17,58	18,31	18,24
07/04/2025	1 188 280	-5,10%	18,39	17,83	18,91	17,945
04/04/2025	1 652 363	-1,82%	19,38	18,895	19,52	18,91
03/04/2025	1 012 731	3,60%	18,65	18,59	19,37	19,26
02/04/2025	614 447	0,08%	18,46	18,45	18,64	18,59
01/04/2025	512 803	0,27%	18,55	18,445	18,62	18,565
31/03/2025	575 003	0,22%	18,58	18,50	18,75	18,55
28/03/2025	411 265	1,53%	18,32	18,27	18,54	18,52
27/03/2025	378 735	1,44%	18,09	18,01	18,31	18,27
26/03/2025	442 581	0,47%	17,92	17,86	18,12	18,01