Redes Energéticas Nacionais (RENE)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
12/06/2025 952.136 1,00% 3,00 3,00 3,055 3,03
11/06/2025 1.185.935 -0,17% 3,00 2,96 3,02 3,00
10/06/2025 1.119.607 2,21% 2,94 2,94 3,005 3,005
09/06/2025 427.204 -1,34% 2,99 2,915 2,99 2,94
06/06/2025 681.748 0,00% 2,98 2,975 3,01 2,98
05/06/2025 722.168 0,51% 2,96 2,96 3,00 2,98
04/06/2025 517.201 0,00% 2,965 2,95 2,97 2,965
03/06/2025 624.408 0,00% 2,965 2,95 2,985 2,965
02/06/2025 829.828 0,85% 2,935 2,925 2,965 2,965
30/05/2025 1.304.812 0,86% 2,925 2,92 2,94 2,94
29/05/2025 443.813 -0,17% 2,90 2,885 2,92 2,915
28/05/2025 791.445 0,52% 2,90 2,895 2,925 2,92
27/05/2025 504.612 -0,51% 2,92 2,88 2,925 2,905
26/05/2025 1.111.487 1,57% 2,88 2,88 2,92 2,92
23/05/2025 868.338 0,00% 2,855 2,835 2,875 2,875
22/05/2025 925.211 0,35% 2,85 2,85 2,885 2,875
21/05/2025 981.048 -0,69% 2,88 2,85 2,89 2,865
20/05/2025 1.087.185 0,52% 2,87 2,85 2,885 2,885
19/05/2025 853.057 0,18% 2,86 2,82 2,87 2,87
16/05/2025 1.151.113 2,87% 2,80 2,795 2,865 2,865
15/05/2025 825.354 1,83% 2,745 2,73 2,785 2,785
14/05/2025 768.822 0,74% 2,715 2,695 2,74 2,735
13/05/2025 1.085.839 1,69% 2,67 2,67 2,745 2,715
12/05/2025 2.206.921 -1,66% 2,72 2,64 2,72 2,67
09/05/2025 1.441.338 -0,91% 2,855 2,71 2,86 2,715
08/05/2025 1.339.637 -2,58% 2,905 2,74 2,905 2,74
07/05/2025 1.617.702 0,87% 2,89 2,875 2,915 2,91
06/05/2025 718.852 0,17% 2,88 2,87 2,90 2,885
05/05/2025 572.307 0,17% 2,89 2,86 2,89 2,88
02/05/2025 763.127 -0,69% 2,89 2,845 2,895 2,875
30/04/2025 1.043.993 -0,69% 2,91 2,85 2,915 2,895
29/04/2025 2.064.967 2,64% 2,84 2,825 2,915 2,915
28/04/2025 1.062.090 -0,53% 2,86 2,79 2,87 2,84
25/04/2025 415.039 0,00% 2,855 2,835 2,87 2,855
24/04/2025 633.136 -0,18% 2,855 2,845 2,89 2,855
23/04/2025 711.414 -1,04% 2,88 2,84 2,88 2,86
22/04/2025 1.274.343 1,76% 2,84 2,835 2,89 2,89
17/04/2025 621.502 1,43% 2,79 2,78 2,845 2,84
16/04/2025 572.761 0,36% 2,77 2,77 2,81 2,80
15/04/2025 609.952 1,09% 2,76 2,755 2,79 2,79
14/04/2025 392.928 0,00% 2,775 2,735 2,78 2,76
11/04/2025 816.918 1,28% 2,74 2,72 2,775 2,76
10/04/2025 634.798 1,87% 2,755 2,68 2,755 2,725
09/04/2025 921.284 -0,93% 2,68 2,625 2,685 2,675
08/04/2025 1.169.939 1,31% 2,70 2,63 2,705 2,70
07/04/2025 2.155.556 -5,50% 2,515 2,51 2,71 2,665
04/04/2025 2.426.867 -2,25% 2,885 2,79 2,895 2,82
03/04/2025 2.895.270 3,59% 2,785 2,785 2,885 2,885
02/04/2025 889.222 0,36% 2,775 2,76 2,785 2,785
01/04/2025 1.158.981 1,09% 2,74 2,74 2,775 2,775
31/03/2025 960.817 0,18% 2,745 2,73 2,755 2,745
28/03/2025 621.028 0,55% 2,73 2,725 2,745 2,74
27/03/2025 1.307.770 1,30% 2,695 2,69 2,735 2,725
26/03/2025 1.247.514 0,75% 2,67 2,67 2,70 2,69
25/03/2025 1.137.359 0,57% 2,66 2,655 2,68 2,67
24/03/2025 539.942 -0,38% 2,655 2,64 2,675 2,655
21/03/2025 947.708 0,00% 2,67 2,655 2,685 2,665
20/03/2025 711.379 0,00% 2,67 2,645 2,68 2,665
19/03/2025 420.413 -0,37% 2,675 2,66 2,68 2,665
18/03/2025 729.095 -0,37% 2,68 2,66 2,69 2,675
17/03/2025 888.554 1,13% 2,66 2,655 2,685 2,685
14/03/2025 809.953 -1,30% 2,69 2,65 2,69 2,655
13/03/2025 1.373.521 0,56% 2,675 2,66 2,69 2,69
12/03/2025 964.715 0,56% 2,64 2,635 2,68 2,675
11/03/2025 1.343.611 0,38% 2,64 2,64 2,67 2,66
10/03/2025 1.257.429 0,38% 2,63 2,63 2,665 2,65
07/03/2025 3.914.025 5,60% 2,51 2,51 2,64 2,64
06/03/2025 1.251.650 -1,58% 2,55 2,475 2,55 2,50
05/03/2025 887.271 -1,17% 2,585 2,54 2,59 2,54
04/03/2025 4.441.101 3,63% 2,49 2,49 2,61 2,57
03/03/2025 686.295 1,43% 2,45 2,45 2,49 2,48
28/02/2025 2.943.292 -2,40% 2,50 2,445 2,50 2,445
27/02/2025 425.481 -0,79% 2,525 2,485 2,525 2,505
26/02/2025 1.167.911 2,02% 2,47 2,47 2,525 2,525
25/02/2025 400.352 -0,60% 2,49 2,475 2,495 2,475
24/02/2025 1.191.637 1,63% 2,45 2,45 2,49 2,49
21/02/2025 483.319 0,62% 2,44 2,435 2,45 2,45
20/02/2025 654.489 0,00% 2,435 2,43 2,445 2,435
19/02/2025 416.912 1,04% 2,41 2,41 2,435 2,435
18/02/2025 369.241 0,00% 2,41 2,395 2,415 2,41
17/02/2025 283.454 0,21% 2,41 2,40 2,42 2,41
14/02/2025 330.741 0,21% 2,40 2,395 2,41 2,405
13/02/2025 363.679 0,00% 2,41 2,395 2,42 2,40
12/02/2025 522.887 -0,83% 2,42 2,40 2,425 2,40
11/02/2025 291.367 -0,41% 2,44 2,415 2,445 2,42
10/02/2025 374.115 0,00% 2,43 2,43 2,445 2,43
07/02/2025 518.944 -0,21% 2,43 2,405 2,455 2,43
06/02/2025 1.118.774 -0,61% 2,455 2,435 2,46 2,435
05/02/2025 1.136.155 0,41% 2,44 2,42 2,45 2,45
04/02/2025 1.215.369 1,67% 2,39 2,39 2,44 2,44
03/02/2025 1.828.094 1,05% 2,37 2,365 2,41 2,40
31/01/2025 784.308 0,64% 2,365 2,36 2,385 2,375
30/01/2025 463.841 0,21% 2,355 2,345 2,375 2,36
29/01/2025 355.074 -0,21% 2,365 2,34 2,365 2,355
28/01/2025 456.740 1,07% 2,355 2,33 2,365 2,36
27/01/2025 547.047 0,22% 2,33 2,33 2,365 2,335
24/01/2025 694.676 -0,43% 2,345 2,325 2,345 2,33
23/01/2025 354.735 0,86% 2,32 2,32 2,34 2,34
22/01/2025 575.474 -1,07% 2,345 2,32 2,355 2,32
21/01/2025 397.646 -0,21% 2,345 2,34 2,35 2,345
Ajuda

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco

VerSign Secure

Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG.
O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes
do nº 1 do Artigo 290 do CVM.
Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional.
O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).