BiG | O banco que entende os seus valores.

Renault SA (RNO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
27/11/2025	593.229	1,22%	34,50	34,30	34,98	34,77
26/11/2025	961.251	-1,01%	34,82	34,18	34,88	34,35
25/11/2025	1.079.653	1,31%	34,47	33,74	34,70	34,70
24/11/2025	1.865.080	-0,20%	34,60	34,19	35,01	34,25
21/11/2025	1.282.679	1,78%	33,24	33,18	34,32	34,32
20/11/2025	1.271.251	-1,98%	34,61	33,47	34,68	33,72
19/11/2025	911.332	0,56%	34,11	33,75	34,81	34,40
18/11/2025	1.464.325	-3,82%	35,00	34,04	35,00	34,21
17/11/2025	999.427	-1,88%	36,20	35,23	36,64	35,57
14/11/2025	938.390	-1,60%	36,73	35,85	36,79	36,25
13/11/2025	929.370	0,99%	36,76	36,53	37,08	36,84
12/11/2025	1.702.443	1,99%	36,10	35,93	36,95	36,48
11/11/2025	1.110.365	3,32%	34,59	34,45	35,79	35,77
10/11/2025	878.315	1,70%	34,48	34,41	34,85	34,62
07/11/2025	677.423	-0,21%	34,35	33,78	34,50	34,04
06/11/2025	628.778	-0,99%	34,50	34,02	34,61	34,11
05/11/2025	1.150.512	2,35%	33,21	33,09	34,70	34,45
04/11/2025	977.616	-2,29%	34,03	33,57	34,06	33,66
03/11/2025	910.414	2,23%	33,79	33,79	35,08	34,45
31/10/2025	1.055.038	1,84%	32,98	32,94	33,86	33,70
30/10/2025	1.368.657	-2,27%	34,14	32,41	34,20	33,09
29/10/2025	711.401	-0,99%	34,44	33,79	34,48	33,86
28/10/2025	601.262	1,76%	33,45	33,45	34,29	34,20
27/10/2025	1.524.896	-2,21%	34,57	33,55	34,88	33,61
24/10/2025	853.614	0,53%	34,20	33,92	34,50	34,37
23/10/2025	1.251.837	-3,09%	35,65	33,97	36,04	34,19
22/10/2025	1.249.197	-0,17%	35,25	34,42	35,28	35,28
21/10/2025	693.011	1,15%	35,10	34,76	35,40	35,34
20/10/2025	905.160	1,60%	34,39	34,27	34,94	34,94
17/10/2025	938.878	1,15%	33,47	33,11	34,51	34,39
16/10/2025	704.018	1,64%	33,45	33,25	34,09	34,00
15/10/2025	783.509	-0,54%	34,43	33,36	34,47	33,45
14/10/2025	925.184	-2,15%	34,29	33,41	34,31	33,63
13/10/2025	749.864	0,12%	34,61	34,15	35,02	34,37
10/10/2025	1.027.936	-2,33%	35,28	34,33	35,49	34,33
09/10/2025	880.527	-0,99%	35,54	35,15	36,11	35,15
08/10/2025	1.086.081	-1,83%	35,25	35,17	35,98	35,50
07/10/2025	1.411.183	2,73%	35,68	35,47	36,41	36,16
06/10/2025	1.508.707	-1,62%	35,70	34,33	35,72	35,20
03/10/2025	951.213	0,06%	35,79	35,51	35,99	35,78
02/10/2025	1.152.679	2,17%	35,35	35,10	36,23	35,76
01/10/2025	1.088.278	0,58%	34,75	34,61	35,75	35,00
30/09/2025	970.889	0,14%	34,60	34,37	34,95	34,80
29/09/2025	712.522	0,00%	34,90	34,40	34,95	34,75
26/09/2025	920.704	-0,57%	34,82	34,51	35,28	34,75
25/09/2025	1.001.935	1,66%	34,41	34,40	35,52	34,95
24/09/2025	952.942	-1,21%	34,55	34,11	34,61	34,38
23/09/2025	819.143	-0,06%	34,80	34,79	35,48	34,80
22/09/2025	867.959	-1,56%	35,23	34,69	35,27	34,82
19/09/2025	2.587.778	0,31%	35,30	35,27	36,25	35,37
18/09/2025	740.701	0,31%	35,23	35,19	35,59	35,26
17/09/2025	1.145.174	0,52%	35,00	34,90	35,39	35,15
16/09/2025	1.215.484	0,60%	34,88	34,70	35,40	34,97
15/09/2025	1.113.570	1,14%	34,54	34,42	34,96	34,76
12/09/2025	963.237	-0,52%	34,55	33,81	34,73	34,37
11/09/2025	1.001.643	1,35%	34,05	33,80	34,68	34,55
10/09/2025	1.191.181	-0,18%	34,13	33,92	34,35	34,09
09/09/2025	1.487.063	3,55%	33,41	33,36	34,23	34,15
08/09/2025	631.833	-0,09%	33,02	32,62	33,16	32,98
05/09/2025	884.891	0,30%	33,10	32,85	33,45	33,01
04/09/2025	935.599	1,08%	32,54	32,42	33,46	32,91
03/09/2025	1.338.891	-2,05%	33,42	32,56	33,54	32,56
02/09/2025	1.929.002	-2,35%	33,91	33,05	33,92	33,24
01/09/2025	1.052.040	1,31%	33,65	33,60	34,53	34,04
29/08/2025	823.666	-0,83%	33,76	33,36	34,03	33,60
28/08/2025	1.677.317	3,64%	32,74	32,68	34,51	33,88
27/08/2025	1.165.582	-1,27%	33,18	32,61	33,46	32,69
26/08/2025	1.789.297	-0,60%	32,83	32,67	33,37	33,11
25/08/2025	733.522	-0,75%	33,67	33,24	33,81	33,31
22/08/2025	656.892	1,42%	33,00	32,90	33,61	33,56
21/08/2025	655.499	-1,43%	33,45	33,05	33,53	33,09
20/08/2025	600.349	-0,36%	33,55	33,40	33,66	33,57
19/08/2025	1.260.497	3,19%	32,76	32,74	33,84	33,69
18/08/2025	794.324	-1,39%	33,03	32,65	33,09	32,65
15/08/2025	762.476	1,47%	32,75	32,75	33,26	33,11
14/08/2025	804.077	-0,40%	32,80	32,60	32,87	32,63
13/08/2025	880.518	0,92%	32,44	32,34	32,97	32,76
12/08/2025	664.437	0,28%	32,46	32,29	32,79	32,46
11/08/2025	829.327	-0,19%	32,59	32,37	32,89	32,37
08/08/2025	1.206.001	2,14%	32,00	31,92	32,52	32,43
07/08/2025	1.178.184	1,96%	31,13	30,87	32,15	31,75
06/08/2025	1.002.384	-0,29%	31,34	31,13	31,62	31,14
05/08/2025	1.593.039	-0,54%	31,50	30,96	31,60	31,23
04/08/2025	1.875.750	-2,45%	32,10	31,28	32,33	31,40
01/08/2025	1.455.798	-1,59%	32,70	31,89	32,83	32,19
31/07/2025	2.569.919	-1,48%	32,85	32,36	33,21	32,71
30/07/2025	1.287.133	-2,98%	34,00	33,20	34,22	33,20
29/07/2025	1.250.048	0,77%	33,89	33,80	34,62	34,22
28/07/2025	1.171.183	-1,34%	35,00	33,96	35,01	33,96
25/07/2025	1.470.562	1,99%	33,50	33,42	34,61	34,42
24/07/2025	953.090	-0,59%	34,52	33,64	34,53	33,75
23/07/2025	1.799.990	2,69%	34,10	33,77	34,39	33,95
22/07/2025	1.212.180	-1,55%	33,58	33,04	33,65	33,06
21/07/2025	1.069.539	-0,12%	33,51	33,13	33,84	33,58
18/07/2025	2.086.402	0,66%	33,38	33,38	34,17	33,62
17/07/2025	2.435.098	-0,68%	33,98	32,95	34,09	33,40
16/07/2025	9.510.667	-18,47%	34,65	33,63	35,92	33,63
15/07/2025	798.794	1,00%	40,90	40,84	41,49	41,25
14/07/2025	603.536	-0,87%	40,78	40,70	41,22	40,84
11/07/2025	1.068.550	-1,58%	41,60	41,07	41,80	41,20