Premium
Rede Energia Participacoes S.A. (REDE3F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358940 | 6.36 | -0.07 | -1.09 | 6.4 | 6.69 | 6.32 | 390 |
| 1738272540 | 6.43 | -0.02 | -0.31 | 6.32 | 6.43 | 6.26 | 183 |
| 1738186200 | 6.45 | 0.14 | 2.22 | 6.4 | 6.49 | 6.3 | 116 |
| 1738099740 | 6.3099999 | 0.03 | 0.48 | 6.28 | 6.35 | 6.2699999 | 241 |
| 1738013340 | 6.28 | -0.02 | -0.32 | 6.3099999 | 6.35 | 6.23 | 276 |
| 1737754200 | 6.3 | 0 | 0.00 | 6.3 | 6.38 | 6.26 | 251 |
| 1737667740 | 6.3 | 0.08 | 1.29 | 6.3099999 | 6.32 | 6.28 | 236 |
| 1737581400 | 6.22 | -0.06 | -0.96 | 6.28 | 6.32 | 6.22 | 342 |
| 1737495000 | 6.28 | -0.03 | -0.48 | 6.35 | 6.35 | 6.23 | 298 |
| 1737408600 | 6.3099999 | -0.01 | -0.16 | 6.33 | 6.33 | 6.28 | 181 |
| 1737149400 | 6.32 | 0.02 | 0.32 | 6.32 | 6.32 | 6.24 | 314 |
| 1737062940 | 6.3 | 0.02 | 0.32 | 6.3099999 | 6.32 | 6.26 | 172 |
| 1736976540 | 6.28 | 0.03 | 0.48 | 6.28 | 6.33 | 6.23 | 224 |
| 1736890140 | 6.25 | -0.07 | -1.11 | 6.33 | 6.33 | 6.21 | 146 |
| 1736803740 | 6.32 | 0.12 | 1.94 | 6.28 | 6.33 | 6.2699999 | 205 |
| 1736544540 | 6.2 | -0.09 | -1.43 | 6.16 | 6.29 | 6.16 | 207 |
| 1736458140 | 6.29 | 0.04 | 0.64 | 6.2 | 6.32 | 6.1 | 480 |
| 1736371740 | 6.25 | -0.08 | -1.26 | 6.25 | 6.33 | 6.22 | 314 |
| 1736285400 | 6.33 | 0.14 | 2.26 | 6.0599999 | 6.35 | 6.04 | 411 |
| 1736198940 | 6.19 | -0.18 | -2.83 | 6.28 | 6.36 | 5.98 | 643 |
| 1735939740 | 6.37 | 0.06 | 0.95 | 6.3 | 6.39 | 6.3 | 675 |
| 1735853400 | 6.3099999 | 0.02 | 0.32 | 6.3 | 6.38 | 6.28 | 896 |
| 1735594200 | 6.29 | -0.03 | -0.47 | 6.36 | 6.39 | 6.26 | 781 |
| 1735334940 | 6.32 | 0.04 | 0.64 | 6.28 | 6.37 | 6.25 | 503 |
| 1735248540 | 6.28 | -0.08 | -1.26 | 6.24 | 6.38 | 6.19 | 807 |
| 1734989340 | 6.36 | 0.16 | 2.58 | 6.28 | 6.37 | 6.16 | 534 |
| 1734730200 | 6.2 | 0 | 0.00 | 6.28 | 6.38 | 6.2 | 672 |
| 1734643800 | 6.2 | -0.16 | -2.52 | 6.26 | 6.38 | 6.2 | 404 |
| 1734557400 | 6.36 | 0.01 | 0.16 | 6.35 | 6.41 | 6.29 | 408 |
| 1734470940 | 6.35 | -0.03 | -0.47 | 6.38 | 6.48 | 6.2699999 | 722 |
| 1734384540 | 6.38 | -0.05 | -0.78 | 6.4 | 6.49 | 6.36 | 321 |
| 1734125340 | 6.43 | 0.02 | 0.31 | 6.38 | 6.43 | 6.37 | 273 |
| 1734039000 | 6.41 | 0.06 | 0.94 | 6.42 | 6.43 | 6.36 | 454 |
| 1733952540 | 6.35 | -0.03 | -0.47 | 6.43 | 6.44 | 6.32 | 430 |
| 1733866140 | 6.38 | 0.13 | 2.08 | 6.37 | 6.43 | 6.37 | 364 |
| 1733779740 | 6.25 | -0.21 | -3.25 | 6.5199999 | 6.5199999 | 6.25 | 1097 |
| 1733520600 | 6.46 | -0.05 | -0.77 | 6.54 | 6.54 | 6.46 | 541 |
| 1733434200 | 6.51 | 0.06 | 0.93 | 6.46 | 6.5199999 | 6.45 | 477 |
| 1733347800 | 6.45 | -0.07 | -1.07 | 6.5199999 | 6.55 | 6.45 | 323 |
| 1733261340 | 6.5199999 | -0.04 | -0.61 | 6.5599999 | 6.5599999 | 6.4 | 770 |
| 1733174940 | 6.5599999 | 0.08 | 1.23 | 6.55 | 6.59 | 6.48 | 646 |
| 1732915740 | 6.48 | -0.15 | -2.26 | 6.66 | 6.66 | 6.47 | 662 |
| 1732829400 | 6.63 | -0.07 | -1.04 | 6.69 | 6.69 | 6.62 | 721 |
| 1732743000 | 6.7 | 0.05 | 0.75 | 6.69 | 6.72 | 6.61 | 524 |
| 1732656600 | 6.65 | 0.07 | 1.06 | 6.65 | 6.69 | 6.6 | 842 |
| 1732570140 | 6.58 | -0.03 | -0.45 | 6.64 | 6.69 | 6.53 | 908 |
| 1732310940 | 6.61 | 0.02 | 0.30 | 6.5599999 | 6.65 | 6.46 | 555 |
| 1732224600 | 6.59 | 0.01 | 0.15 | 6.65 | 6.67 | 6.46 | 818 |
| 1732051800 | 6.58 | -0.15 | -2.23 | 6.74 | 6.76 | 6.53 | 798 |
| 1731965340 | 6.73 | 0.03 | 0.45 | 6.71 | 6.8 | 6.71 | 625 |
| 1731619800 | 6.7 | -0.05 | -0.74 | 6.79 | 6.8 | 6.7 | 581 |
| 1731533400 | 6.75 | -0.12 | -1.75 | 6.7 | 6.89 | 6.59 | 502 |
| 1731446940 | 6.87 | 0.03 | 0.44 | 6.91 | 6.92 | 6.81 | 827 |
| 1731360540 | 6.84 | -0.04 | -0.58 | 6.8 | 6.9 | 6.8 | 1168 |
| 1731101400 | 6.88 | 0.07 | 1.03 | 6.79 | 6.89 | 6.75 | 1193 |
| 1731014940 | 6.81 | 0.07 | 1.04 | 6.81 | 6.82 | 6.75 | 754 |
| 1730928600 | 6.74 | -0.06 | -0.88 | 6.79 | 6.81 | 6.53 | 920 |
| 1730842200 | 6.8 | -0.03 | -0.44 | 6.79 | 6.86 | 6.76 | 535 |
| 1730755800 | 6.83 | -0.02 | -0.29 | 6.85 | 6.86 | 6.78 | 418 |
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
