Renault SA (RNO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 03/07/2026 |
1.069.316 |
1,66%
|
25,94
|
25,75
|
26,56
|
26,37
|
| 02/07/2026 |
2.087.388 |
-1,29%
|
26,20
|
25,40
|
26,38
|
25,94
|
| 01/07/2026 |
2.480.295 |
4,79%
|
26,00
|
25,30
|
26,50
|
26,28
|
| 30/06/2026 |
1.966.800 |
-0,79%
|
25,25
|
24,66
|
25,31
|
25,08
|
| 29/06/2026 |
1.575.943 |
-3,03%
|
26,03
|
25,28
|
26,03
|
25,28
|
| 26/06/2026 |
1.285.266 |
-0,53%
|
26,20
|
25,74
|
26,44
|
26,07
|
| 25/06/2026 |
1.470.915 |
-1,50%
|
26,61
|
26,18
|
26,69
|
26,21
|
| 24/06/2026 |
1.506.929 |
-0,04%
|
26,60
|
26,35
|
26,97
|
26,61
|
| 23/06/2026 |
1.802.187 |
-4,31%
|
27,36
|
26,10
|
27,36
|
26,62
|
| 22/06/2026 |
1.130.870 |
-0,93%
|
28,07
|
27,315
|
28,14
|
27,82
|
| 19/06/2026 |
2.744.366 |
3,88%
|
27,07
|
27,07
|
28,14
|
28,08
|
| 18/06/2026 |
1.431.274 |
-0,73%
|
27,42
|
26,30
|
27,44
|
27,03
|
| 17/06/2026 |
1.725.144 |
-2,12%
|
27,41
|
26,84
|
27,79
|
27,23
|
| 16/06/2026 |
1.520.624 |
-3,40%
|
28,74
|
27,69
|
28,86
|
27,82
|
| 15/06/2026 |
1.917.652 |
3,71%
|
28,69
|
28,69
|
29,75
|
28,80
|
| 12/06/2026 |
1.774.670 |
3,50%
|
27,60
|
27,51
|
28,28
|
27,77
|
| 11/06/2026 |
1.078.023 |
0,53%
|
26,60
|
26,40
|
27,05
|
26,83
|
| 10/06/2026 |
1.504.447 |
-1,59%
|
27,22
|
26,42
|
27,34
|
26,69
|
| 09/06/2026 |
1.208.162 |
0,56%
|
26,87
|
26,66
|
27,60
|
27,12
|
| 08/06/2026 |
1.323.664 |
0,60%
|
26,50
|
26,34
|
26,97
|
26,97
|
| 05/06/2026 |
1.134.753 |
-1,25%
|
27,25
|
26,68
|
27,45
|
26,81
|
| 04/06/2026 |
1.185.420 |
-0,40%
|
27,22
|
26,96
|
27,81
|
27,15
|
| 03/06/2026 |
1.657.647 |
-2,71%
|
27,76
|
27,26
|
27,85
|
27,26
|
| 02/06/2026 |
1.690.928 |
-1,48%
|
28,54
|
27,63
|
28,67
|
28,02
|
| 01/06/2026 |
1.523.241 |
-3,89%
|
29,43
|
28,44
|
29,43
|
28,44
|
| 29/05/2026 |
1.684.912 |
-0,27%
|
29,92
|
29,49
|
30,21
|
29,59
|
| 28/05/2026 |
1.020.858 |
-0,77%
|
29,75
|
29,40
|
29,94
|
29,67
|
| 27/05/2026 |
1.423.945 |
4,33%
|
28,89
|
28,86
|
30,15
|
29,90
|
| 26/05/2026 |
866.528 |
-0,38%
|
28,73
|
28,65
|
29,15
|
28,66
|
| 25/05/2026 |
867.983 |
3,27%
|
28,14
|
28,14
|
29,00
|
28,77
|
| 22/05/2026 |
821.397 |
1,53%
|
27,55
|
27,53
|
27,90
|
27,86
|
| 21/05/2026 |
1.183.650 |
-1,19%
|
28,04
|
27,33
|
28,15
|
27,44
|
| 20/05/2026 |
1.756.813 |
-1,03%
|
27,92
|
27,22
|
28,03
|
27,77
|
| 19/05/2026 |
1.088.833 |
-1,89%
|
28,53
|
28,06
|
28,68
|
28,06
|
| 18/05/2026 |
1.434.808 |
0,74%
|
28,06
|
27,95
|
29,07
|
28,60
|
| 15/05/2026 |
1.575.649 |
0,28%
|
28,29
|
28,14
|
28,69
|
28,39
|
| 14/05/2026 |
973.654 |
0,75%
|
28,34
|
28,30
|
28,77
|
28,31
|
| 13/05/2026 |
1.508.650 |
2,18%
|
27,57
|
26,95
|
28,10
|
28,10
|
| 12/05/2026 |
1.012.751 |
-1,58%
|
27,75
|
27,43
|
27,96
|
27,50
|
| 11/05/2026 |
1.294.585 |
-2,31%
|
27,55
|
27,47
|
28,03
|
27,94
|
| 08/05/2026 |
2.032.368 |
-1,18%
|
28,63
|
28,25
|
29,00
|
28,60
|
| 07/05/2026 |
1.604.826 |
1,43%
|
30,99
|
28,94
|
31,58
|
28,94
|
| 06/05/2026 |
1.790.360 |
4,28%
|
29,99
|
29,92
|
31,72
|
30,70
|
| 05/05/2026 |
1.383.261 |
-0,37%
|
29,31
|
29,21
|
29,64
|
29,44
|
| 04/05/2026 |
1.462.840 |
-0,74%
|
30,06
|
29,11
|
30,25
|
29,55
|
| 30/04/2026 |
1.154.095 |
-0,33%
|
29,54
|
29,02
|
29,97
|
29,77
|
| 29/04/2026 |
851.807 |
-0,99%
|
30,35
|
29,67
|
30,50
|
29,87
|
| 28/04/2026 |
804.446 |
-1,50%
|
30,49
|
30,07
|
30,67
|
30,17
|
| 27/04/2026 |
428.823 |
3,60%
|
29,70
|
29,64
|
31,09
|
30,63
|
| 24/04/2026 |
1.668.654 |
-3,60%
|
30,66
|
29,58
|
30,96
|
29,76
|
| 23/04/2026 |
1.222.322 |
-1,34%
|
32,75
|
30,87
|
32,83
|
30,87
|
| 22/04/2026 |
1.003.176 |
-0,67%
|
31,50
|
31,27
|
31,93
|
31,29
|
| 21/04/2026 |
1.144.764 |
-0,51%
|
31,80
|
31,35
|
31,81
|
31,50
|
| 20/04/2026 |
1.746.119 |
-2,65%
|
32,07
|
31,57
|
32,32
|
31,66
|
| 17/04/2026 |
1.488.956 |
3,40%
|
31,64
|
31,56
|
32,52
|
32,52
|
| 16/04/2026 |
1.039.150 |
-0,10%
|
31,64
|
31,32
|
31,73
|
31,45
|
| 15/04/2026 |
951.254 |
1,48%
|
31,15
|
30,86
|
31,48
|
31,48
|
| 14/04/2026 |
1.015.389 |
1,04%
|
31,00
|
30,92
|
31,42
|
31,02
|
| 13/04/2026 |
878.883 |
-0,90%
|
30,70
|
30,20
|
30,70
|
30,70
|
| 10/04/2026 |
999.226 |
0,23%
|
31,04
|
30,715
|
31,39
|
30,98
|
| 09/04/2026 |
1.197.253 |
-1,75%
|
31,24
|
30,71
|
31,70
|
30,91
|
| 08/04/2026 |
1.945.869 |
6,93%
|
31,47
|
30,98
|
31,72
|
31,46
|
| 07/04/2026 |
1.339.126 |
-2,26%
|
30,06
|
29,28
|
30,40
|
29,42
|
| 02/04/2026 |
1.319.807 |
0,20%
|
29,67
|
29,46
|
30,25
|
30,10
|
| 01/04/2026 |
1.590.212 |
3,52%
|
29,81
|
29,68
|
30,29
|
30,04
|
| 31/03/2026 |
1.211.982 |
1,86%
|
28,59
|
28,40
|
29,06
|
29,02
|
| 30/03/2026 |
1.021.282 |
0,71%
|
28,07
|
27,71
|
28,49
|
28,49
|
| 27/03/2026 |
917.926 |
0,43%
|
28,20
|
27,85
|
28,59
|
28,29
|
| 26/03/2026 |
890.840 |
0,04%
|
28,03
|
27,80
|
28,23
|
28,17
|
| 25/03/2026 |
935.934 |
1,11%
|
28,24
|
28,08
|
28,58
|
28,16
|
| 24/03/2026 |
955.999 |
-0,75%
|
28,20
|
27,40
|
28,23
|
27,85
|
| 23/03/2026 |
1.380.262 |
1,52%
|
27,19
|
26,87
|
28,50
|
28,06
|
| 20/03/2026 |
1.868.069 |
1,17%
|
27,58
|
27,32
|
28,10
|
27,64
|
| 19/03/2026 |
1.357.216 |
-2,53%
|
27,78
|
27,15
|
27,78
|
27,32
|
| 18/03/2026 |
1.006.318 |
-1,30%
|
28,57
|
28,03
|
28,77
|
28,03
|
| 17/03/2026 |
921.383 |
0,67%
|
28,26
|
28,26
|
28,66
|
28,40
|
| 16/03/2026 |
1.255.648 |
-0,91%
|
28,40
|
28,04
|
28,56
|
28,21
|
| 13/03/2026 |
1.238.691 |
-2,23%
|
28,98
|
28,41
|
28,99
|
28,47
|
| 12/03/2026 |
1.102.603 |
0,76%
|
28,70
|
28,50
|
29,12
|
29,12
|
| 11/03/2026 |
1.424.122 |
2,59%
|
28,07
|
28,06
|
29,17
|
28,90
|
| 10/03/2026 |
2.079.833 |
0,39%
|
28,79
|
28,02
|
28,92
|
28,17
|
| 09/03/2026 |
1.387.430 |
-1,58%
|
28,00
|
27,78
|
28,40
|
28,06
|
| 06/03/2026 |
1.456.351 |
-0,56%
|
28,86
|
28,19
|
28,98
|
28,51
|
| 05/03/2026 |
1.616.993 |
-1,17%
|
28,99
|
28,47
|
29,38
|
28,67
|
| 04/03/2026 |
2.347.946 |
-1,23%
|
29,40
|
28,88
|
29,91
|
29,01
|
| 03/03/2026 |
2.650.611 |
-3,67%
|
30,50
|
28,71
|
30,50
|
29,37
|
| 02/03/2026 |
2.944.338 |
-5,05%
|
30,95
|
30,13
|
31,05
|
30,49
|
| 27/02/2026 |
1.116.276 |
-0,99%
|
32,50
|
31,79
|
32,50
|
32,11
|
| 26/02/2026 |
1.235.437 |
-0,19%
|
32,51
|
32,32
|
32,90
|
32,43
|
| 25/02/2026 |
1.252.604 |
-0,31%
|
32,77
|
32,44
|
32,87
|
32,49
|
| 24/02/2026 |
1.125.960 |
1,81%
|
32,05
|
32,05
|
32,87
|
32,59
|
| 23/02/2026 |
1.360.409 |
-1,05%
|
32,20
|
31,92
|
32,405
|
32,01
|
| 20/02/2026 |
1.801.294 |
0,59%
|
31,66
|
31,66
|
33,06
|
32,35
|
| 19/02/2026 |
3.142.135 |
-3,10%
|
32,23
|
31,00
|
34,20
|
32,16
|
| 18/02/2026 |
1.765.118 |
1,75%
|
32,51
|
32,27
|
33,27
|
33,19
|
| 17/02/2026 |
860.799 |
0,99%
|
32,48
|
32,38
|
32,98
|
32,62
|
| 16/02/2026 |
861.172 |
-1,52%
|
32,65
|
32,14
|
32,78
|
32,30
|
| 13/02/2026 |
1.623.466 |
1,90%
|
32,15
|
32,04
|
33,38
|
32,80
|
| 12/02/2026 |
1.238.712 |
2,19%
|
32,11
|
31,59
|
32,34
|
32,19
|
| 11/02/2026 |
1.121.491 |
-0,44%
|
31,45
|
31,24
|
31,75
|
31,50
|
