Premium
Rede Energia Participacoes S.A. (REDE3)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.777604976672 | 6.43 | 6.57 | 6.33 | 1360 | 6.42470588 | CS |
| 4 | 0.23 | 3.73983739837 | 6.15 | 6.57 | 6.15 | 1225 | 6.35118367 | CS |
| 12 | -0.43 | -6.31424375918 | 6.81 | 6.81 | 6.1 | 1719 | 6.41384193 | CS |
| 26 | -0.53 | -7.67004341534 | 6.91 | 7.07 | 6.1 | 1761 | 6.6856338 | CS |
| 52 | -0.53 | -7.67004341534 | 6.91 | 7.93 | 6.1 | 2409 | 6.86272003 | CS |
| 156 | -0.19 | -2.89193302892 | 6.57 | 9 | 4.86 | 3821 | 6.50392885 | CS |
| 260 | -2.58 | -28.7946428571 | 8.96 | 11.76 | 4.86 | 4918 | 7.68127148 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 6.38 | 0.01 | 0.16 | 6.39 | 6.42 | 6.33 | 2400 |
| 1738877340 | 6.37 | -0.06 | -0.93 | 6.47 | 6.47 | 6.37 | 2600 |
| 1738790940 | 6.43 | 0.04 | 0.63 | 6.43 | 6.43 | 6.42 | 2100 |
| 1738704600 | 6.39 | -0.13 | -1.99 | 6.53 | 6.53 | 6.38 | 800 |
| 1738618200 | 6.5199999 | -0.05 | -0.76 | 6.48 | 6.55 | 6.43 | 600 |
| 1738358940 | 6.57 | 0.19 | 2.98 | 6.43 | 6.57 | 6.43 | 700 |
| 1738272540 | 6.38 | 0 | 0.00 | 6.38 | 6.38 | 6.38 | 1300 |
| 1738186200 | 6.38 | 0.05 | 0.79 | 6.37 | 6.38 | 6.37 | 2500 |
| 1738099740 | 6.33 | 0.02 | 0.32 | 6.32 | 6.33 | 6.32 | 400 |
| 1738013340 | 6.3099999 | -0.01 | -0.16 | 6.32 | 6.32 | 6.28 | 400 |
| 1737754200 | 6.32 | 0.02 | 0.32 | 6.32 | 6.32 | 6.28 | 700 |
| 1737667740 | 6.3 | -0.02 | -0.32 | 6.28 | 6.3 | 6.28 | 900 |
| 1737581400 | 6.32 | 0.03 | 0.48 | 6.32 | 6.32 | 6.32 | 100 |
| 1737495000 | 6.29 | -0.02 | -0.32 | 6.3 | 6.3 | 6.29 | 2600 |
| 1737408600 | 6.3099999 | -0.02 | -0.32 | 6.28 | 6.32 | 6.28 | 1500 |
| 1737149400 | 6.33 | -0.04 | -0.63 | 6.36 | 6.36 | 6.28 | 2800 |
| 1737062940 | 6.37 | 0 | 0.00 | 6.37 | 6.37 | 6.37 | 300 |
| 1736976540 | 6.37 | 0.09 | 1.43 | 6.28 | 6.37 | 6.28 | 800 |
| 1736890140 | 6.28 | 0 | 0.00 | 6.3 | 6.3099999 | 6.28 | 1600 |
| 1736803740 | 6.28 | 0.01 | 0.16 | 6.2699999 | 6.28 | 6.2699999 | 600 |
| 1736544540 | 6.2699999 | 0.12 | 1.95 | 6.15 | 6.35 | 6.15 | 1200 |
| 1736458140 | 6.15 | -0.07 | -1.13 | 6.1 | 6.16 | 6.1 | 400 |
| 1736371740 | 6.22 | -0.13 | -2.05 | 6.22 | 6.22 | 6.22 | 200 |
| 1736285400 | 6.35 | 0.1 | 1.60 | 6.21 | 6.35 | 6.15 | 4600 |
| 1736198940 | 6.25 | -0.03 | -0.48 | 6.26 | 6.26 | 6.23 | 1700 |
| 1735939740 | 6.28 | -0.01 | -0.16 | 6.2699999 | 6.28 | 6.2699999 | 200 |
| 1735853400 | 6.29 | -0.01 | -0.16 | 6.29 | 6.29 | 6.28 | 800 |
| 1735594200 | 6.3 | 0.03 | 0.48 | 6.39 | 6.42 | 6.3 | 1600 |
| 1735334940 | 6.2699999 | -0.01 | -0.16 | 6.24 | 6.3 | 6.24 | 800 |
| 1735248540 | 6.28 | 0.04 | 0.64 | 6.32 | 6.32 | 6.26 | 1800 |
| 1734989400 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
| 1734730200 | 6.24 | -0.04 | -0.64 | 6.29 | 6.32 | 6.24 | 1200 |
| 1734643800 | 6.28 | -0.01 | -0.16 | 6.29 | 6.29 | 6.23 | 700 |
| 1734557400 | 6.29 | -0.09 | -1.41 | 6.37 | 6.37 | 6.29 | 3900 |
| 1734470940 | 6.38 | -0.02 | -0.31 | 6.47 | 6.47 | 6.25 | 6400 |
| 1734384540 | 6.4 | 0.01 | 0.16 | 6.34 | 6.43 | 6.34 | 2800 |
| 1734125340 | 6.39 | -0.03 | -0.47 | 6.42 | 6.42 | 6.38 | 700 |
| 1734039000 | 6.42 | 0.07 | 1.10 | 6.38 | 6.42 | 6.38 | 300 |
| 1733952540 | 6.35 | -0.03 | -0.47 | 6.38 | 6.38 | 6.35 | 500 |
| 1733866140 | 6.38 | 0.08 | 1.27 | 6.34 | 6.4 | 6.34 | 3100 |
| 1733779740 | 6.3 | -0.16 | -2.48 | 6.44 | 6.44 | 6.12 | 5100 |
| 1733520600 | 6.46 | 0.02 | 0.31 | 6.48 | 6.48 | 6.45 | 700 |
| 1733434200 | 6.44 | -0.01 | -0.16 | 6.5 | 6.5 | 6.44 | 1800 |
| 1733347800 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 2900 |
| 1733261340 | 6.45 | -0.12 | -1.83 | 6.44 | 6.53 | 6.4 | 2200 |
| 1733174940 | 6.57 | 0 | 0.00 | 6.49 | 6.57 | 6.49 | 1800 |
| 1732915740 | 6.57 | -0.06 | -0.90 | 6.63 | 6.63 | 6.36 | 4100 |
| 1732829400 | 6.63 | 0.01 | 0.15 | 6.62 | 6.71 | 6.62 | 600 |
| 1732743000 | 6.62 | -0.02 | -0.30 | 6.69 | 6.73 | 6.59 | 900 |
| 1732656600 | 6.64 | -0.12 | -1.78 | 6.68 | 6.69 | 6.6 | 1700 |
| 1732570140 | 6.76 | 0.2 | 3.05 | 6.55 | 6.76 | 6.54 | 2600 |
| 1732310940 | 6.5599999 | 0.02 | 0.31 | 6.6 | 6.67 | 6.51 | 3800 |
| 1732224600 | 6.54 | -0.13 | -1.95 | 6.57 | 6.57 | 6.51 | 3200 |
| 1732051800 | 6.67 | -0.04 | -0.60 | 6.71 | 6.71 | 6.37 | 2300 |
| 1731965340 | 6.71 | 0 | 0.00 | 6.81 | 6.81 | 6.7 | 1200 |
| 1731619800 | 6.71 | -0.02 | -0.30 | 6.7 | 6.93 | 6.7 | 2100 |
| 1731533400 | 6.73 | -0.11 | -1.61 | 6.7 | 6.78 | 6.7 | 1000 |
| 1731446940 | 6.84 | 0.01 | 0.15 | 6.88 | 6.93 | 6.81 | 4800 |
| 1731360540 | 6.83 | 0.04 | 0.59 | 6.83 | 6.85 | 6.81 | 3400 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
