Redes Energeticas Nacionais Sgps SA Historical Data - RN4

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0100001	-0.40733604888	2.455	2.5	2.455	116	2.49767241	DE
4	0.0849999	3.60169067797	2.36	2.5	2.36	2358	2.42422991	DE
12	0.0699999	2.94736421053	2.375	2.5	2.22	2073	2.3583565	DE
26	0.0849999	3.60169067797	2.36	2.5	2.22	1371	2.35921573	DE
52	0.2449999	11.1363590909	2.2	2.5	2.13	1157	2.33236754	DE
156	-0.0750001	-2.97619444444	2.52	2.52	2.13	1132	2.33263593	DE
260	-0.0750001	-2.97619444444	2.52	2.52	2.13	1132	2.33263593	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	2.485	-0.02	-0.60	2.485	2.485	2.485	75
1740691620	2.5	0	0.00	2.5	2.5	2.5	0
1740605220	2.5	0	0.00	2.5	2.5	2.5	0
1740518820	2.5	0	0.00	2.5	2.5	2.5	0
1740432420	2.5	0.04	1.83	2.475	2.5	2.475	220
1740173220	2.455	0.01	0.41	2.455	2.455	2.455	12
1740086820	2.4449999	0	0.00	2.4449999	2.4449999	2.4449999	0
1740000420	2.4449999	0.05	2.30	2.4249999	2.4449999	2.41	12808
1739914020	2.39	-0.04	-1.44	2.39	2.39	2.39	1
1739827620	2.4249999	0.03	1.25	2.42	2.4249999	2.42	8436
1739568420	2.395	0	0.00	2.395	2.395	2.395	0
1739482020	2.395	-0.03	-1.24	2.395	2.395	2.395	1
1739395620	2.4249999	-0.03	-1.02	2.4249999	2.4249999	2.4249999	830
1739309220	2.45	0	0.00	2.45	2.45	2.45	0
1739222820	2.45	0	0.00	2.45	2.45	2.45	0
1738963620	2.45	0	0.00	2.45	2.45	2.45	0
1738877220	2.45	-0.02	-0.81	2.45	2.45	2.45	50
1738790820	2.47	0.09	3.56	2.44	2.47	2.44	125
1738704420	2.3849999	-0.02	-0.83	2.3849999	2.3849999	2.3849999	2
1738618020	2.4049999	0.03	1.48	2.3849999	2.4049999	2.3849999	510
1738358820	2.37	0.02	0.64	2.36	2.37	2.36	5297
1738272420	2.355	-0.01	-0.42	2.355	2.355	2.355	200
1738186020	2.365	0	0.00	2.365	2.365	2.365	0
1738099620	2.365	0.03	1.07	2.365	2.365	2.365	15
1738013220	2.34	0	0.00	2.34	2.34	2.34	0
1737754020	2.34	-0.01	-0.43	2.345	2.345	2.34	7288
1737667620	2.35	0	0.00	2.35	2.35	2.35	0
1737581220	2.35	0	0.00	2.35	2.35	2.35	0
1737494820	2.35	0	0.00	2.35	2.35	2.35	0
1737408420	2.35	0.02	1.08	2.35	2.35	2.35	2186
1737149220	2.325	-0.01	-0.21	2.325	2.325	2.325	495
1737062820	2.33	0	0.00	2.33	2.33	2.33	0
1736976420	2.33	0.02	0.87	2.33	2.33	2.33	24
1736890020	2.31	0.02	1.09	2.31	2.31	2.31	603
1736803620	2.285	-0.02	-0.87	2.285	2.285	2.285	1000
1736544420	2.305	0.02	0.66	2.305	2.305	2.305	795
1736458020	2.29	0	0.00	2.29	2.29	2.29	0
1736371620	2.29	-0.01	-0.22	2.2799999	2.29	2.2799999	2000
1736285220	2.295	0.01	0.44	2.2999999	2.2999999	2.295	6900
1736198820	2.285	-0.04	-1.51	2.2999999	2.2999999	2.285	106
1735939620	2.3199999	0.03	1.31	2.305	2.3199999	2.285	8094
1735853220	2.29	0.03	1.33	2.29	2.29	2.29	5
1735594020	2.2599999	-0.01	-0.44	2.2599999	2.2599999	2.2599999	12
1735334820	2.27	0	0.00	2.2599999	2.27	2.2599999	1420
1734989220	2.27	0.05	2.25	2.225	2.27	2.225	1340
1734730020	2.22	-0.07	-2.84	2.24	2.24	2.22	1951
1734643620	2.285	0	0.00	2.285	2.285	2.285	0
1734557220	2.285	-0.06	-2.35	2.285	2.285	2.285	20
1734470820	2.34	-0.02	-0.64	2.33	2.36	2.33	3904
1734384420	2.355	-0.01	-0.21	2.36	2.36	2.355	885
1734125220	2.36	0	0.00	2.36	2.36	2.36	0
1734038820	2.36	0.01	0.64	2.36	2.36	2.36	100
1733952420	2.345	0	0.00	2.345	2.345	2.345	0
1733866020	2.345	-0.04	-1.68	2.375	2.375	2.345	4910
1733779620	2.3849999	0	0.00	2.3849999	2.3849999	2.3849999	0
1733520420	2.3849999	0	0.00	2.3849999	2.3849999	2.3849999	0
1733434020	2.3849999	0	0.00	2.3849999	2.3849999	2.3849999	0
1733347620	2.3849999	0	0.00	2.3849999	2.3849999	2.3849999	0
1733261220	2.3849999	-0.05	-1.85	2.3849999	2.3849999	2.3849999	1000
1733174820	2.43	-0.04	-1.62	2.43	2.43	2.43	14

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Redes Energeticas Nacionais Sgps SA (RN4)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Redes Energeticas Nacionais Sgps SA (RN4) Historical

Redes Energeticas Nacionais Sgps SA (RN4)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free