Redes Energéticas Nacionais (RENE)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
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
20/01/2025 369.492 0,21% 2,34 2,33 2,35 2,35
17/01/2025 469.671 0,86% 2,325 2,32 2,345 2,345
16/01/2025 410.635 0,43% 2,325 2,30 2,325 2,325
15/01/2025 435.800 0,22% 2,31 2,30 2,32 2,315
14/01/2025 410.009 0,65% 2,295 2,29 2,31 2,31
13/01/2025 774.388 0,44% 2,29 2,28 2,315 2,295
09/01/2025 1.162.692 0,88% 2,28 2,27 2,31 2,285
08/01/2025 603.387 -0,22% 2,285 2,265 2,285 2,28
07/01/2025 512.273 -0,87% 2,30 2,285 2,31 2,285
06/01/2025 537.458 0,00% 2,32 2,285 2,32 2,305
03/01/2025 634.202 0,66% 2,29 2,285 2,31 2,305
02/01/2025 592.082 0,44% 2,28 2,27 2,29 2,29
31/12/2024 0 0,66% 2,265 2,26 2,28 2,28
30/12/2024 467.917 0,22% 2,265 2,255 2,27 2,265
27/12/2024 961.665 0,89% 2,24 2,235 2,26 2,26
26/12/2024 0 -0,67% 2,26 2,24 2,26 2,24
24/12/2024 0 -0,67% 2,26 2,24 2,26 2,255
23/12/2024 1.099.414 0,67% 2,25 2,24 2,26 2,255
20/12/2024 1.695.181 0,22% 2,22 2,215 2,24 2,24
19/12/2024 1.098.329 -0,22% 2,235 2,22 2,245 2,235
18/12/2024 0 -0,89% 2,27 2,24 2,275 2,24
17/12/2024 2.148.981 -1,27% 2,355 2,26 2,355 2,26
16/12/2024 780.648 0,00% 2,355 2,34 2,37 2,355
13/12/2024 458.441 0,21% 2,355 2,34 2,355 2,355
12/12/2024 562.632 0,00% 2,35 2,345 2,355 2,35
11/12/2024 655.888 -0,63% 2,365 2,345 2,365 2,35
10/12/2024 499.157 0,21% 2,37 2,35 2,37 2,365
09/12/2024 797.133 -1,05% 2,39 2,355 2,39 2,36
06/12/2024 767.540 0,00% 2,395 2,37 2,395 2,385
05/12/2024 466.055 1,06% 2,365 2,36 2,385 2,385
04/12/2024 985.986 -1,67% 2,40 2,36 2,40 2,36
03/12/2024 797.566 -0,42% 2,41 2,39 2,43 2,40
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).