Início
Investir
Ações
Europa
EU
Renault SA (RNO)
Renault SA (RNO) Histórico

Renault SA (RNO)

33,62

0,22

(0,66%)

Fechado 18 Julho 12:30PM

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-7.98	-19.1826923077	41.6	41.8	32.95	2883649	34.87614028	DE
4	-5.04	-13.0367304708	38.66	41.91	32.95	1496492	37.49640498	DE
12	-13.38	-28.4680851064	47	49.74	32.95	1163169	41.29028727	DE
26	-15.13	-31.0358974359	48.75	53.26	32.95	1144840	44.60666542	DE
52	-16.36	-32.7330932373	49.98	53.26	32.95	1068592	43.3133363	DE
156	9.095	37.0846075433	24.525	54.54	24.36	1174283	38.76981372	DE
260	9.92	41.8565400844	23.7	54.54	19.67	1365619	34.39236118	DE

Ferramentas de nível profissional para investidores individuais.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1752769800	33.4	-0.23	-0.68	33.98	34.09	32.95	2435098
1752683400	33.63	-7.62	-18.47	34.65	35.92	33.63	9512267
1752597000	41.25	0.41	1.00	40.9	41.49	40.84	798794
1752510600	40.84	-0.36	-0.87	40.78	41.22	40.7	603536
1752251400	41.2	-0.66	-1.58	41.6	41.8	41.07	1068550
1752165000	41.86	0.68	1.65	41.18	41.91	41.09	873386
1752078600	41.18	0.65	1.60	40.53	41.38	40.29	926473
1751992200	40.53	0.06	0.15	40.45	40.63	39.62	644132
1751905800	40.47	-0.07	-0.17	40.34	40.68	40.18	624765
1751646600	40.54	-0.2	-0.49	40.32	40.62	40.2	572983
1751560200	40.74	-0.49	-1.19	41.47	41.78	40.6	816072
1751473800	41.23	1.06	2.64	40.29	41.51	40.17	1396071
1751387400	40.17	1.04	2.66	38.71	40.21	38.33	1498957
1751301000	39.13	-0.96	-2.39	40.12	40.13	39.07	1211249
1751041800	40.09	1.07	2.74	39.5	40.23	39.38	1200225
1750955400	39.02	-0.25	-0.64	39.49	39.49	38.68	895046
1750869000	39.27	-0.08	-0.20	39.63	39.79	39.19	818595
1750782600	39.35	0.94	2.45	39.1	39.69	39.05	1230677
1750696200	38.41	-0.2	-0.52	38.41	38.64	38.09	883260
1750437000	38.61	0.09	0.23	38.66	39.43	38.5	1919708
1750350600	38.52	-0.14	-0.36	38.4	38.67	38.23	892520
1750264200	38.66	-0.33	-0.85	38.96	39	38.37	1354745
1750177800	38.99	-0.31	-0.79	39.38	39.89	38.82	1591658
1750091400	39.3	-3.74	-8.69	39.7	40.9	39.3	5426264
1749832200	43.04	-0.71	-1.62	42.99	43.42	42.76	757495
1749745800	43.75	-0.49	-1.11	43.8	44.09	43.21	644398
1749659400	44.24	-0.23	-0.52	44.7	44.94	44.24	551987
1749573000	44.47	1.02	2.35	43.78	44.59	43.61	906278
1749486600	43.45	0.45	1.05	43.26	43.93	43.03	775498
1749227400	43	-0.15	-0.35	42.95	43.28	42.73	740620
1749141000	43.15	-0.58	-1.33	43.75	44.19	43	1101087
1749054600	43.73	-0.58	-1.31	44.23	44.38	43.59	736047
1748968200	44.31	0.61	1.40	43.6	44.32	43.3	721424
1748881800	43.7	-1.68	-3.70	44.87	44.87	43.53	1095563
1748622600	45.38	-0.55	-1.20	45.73	46.07	45.15	1953114
1748536200	45.93	-0.1	-0.22	46.52	46.67	45.88	514180
1748449800	46.03	-1.04	-2.21	46.96	47.22	45.92	1186109
1748363400	47.07	-1.01	-2.10	47.75	48.15	46.99	759595
1748277000	48.08	0.52	1.09	47.9	48.12	47.54	351112
1748017800	47.56	-0.59	-1.23	48.08	48.31	46.43	1002186
1747931400	48.15	-1.39	-2.81	49	49.22	47.85	856075
1747845000	49.54	0.22	0.45	49.35	49.74	48.85	754724
1747758600	49.32	0.54	1.11	48.7	49.4	48.7	545268
1747672200	48.78	-0.28	-0.57	48.98	49.4	48.63	460167
1747413000	49.06	0.29	0.59	48.97	49.49	48.94	971570
1747326600	48.77	1.11	2.33	48.6	48.98	48.38	837468
1747240200	47.66	0	0.00	47.66	47.66	47.66	0
1747153800	47.66	0	0.00	47.66	47.66	47.66	0
1747067400	47.66	0	0.00	47.66	47.66	47.66	0
1746808200	47.66	1.01	2.17	47.01	47.8	46.98	929856
1746721800	46.65	-0.88	-1.85	46.03	46.72	45.48	1235932
1746635400	47.53	-0.64	-1.33	48.34	48.37	47.32	886884
1746549000	48.17	0.71	1.50	47.69	48.21	47.09	683413
1746462600	47.46	0.08	0.17	47.5	48.28	47.31	572240
1746203400	47.38	0.75	1.61	47.13	47.76	46.76	662731
1746030600	46.63	-0.68	-1.44	47.25	47.95	46.35	940661
1745944200	47.31	0.8	1.72	46.45	47.45	46.44	664002
1745857800	46.51	-0.28	-0.60	46.84	47.74	46.49	752332
1745598600	46.79	-0.13	-0.28	47	47.26	46.47	983357
1745512200	46.92	1.97	4.38	45	46.97	44.96	1199368
1745425800	44.95	0.4	0.90	45.07	45.65	44.76	1295472
1745339400	44.55	0.66	1.50	44.22	44.55	43.8	1003382