BiG | O banco que entende os seus valores.

Rexel SA (RXLFP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
24/04/2026	751.703	0,14%	35,02	34,46	35,30	35,30
23/04/2026	691.637	0,09%	35,07	34,87	35,34	35,25
22/04/2026	843.392	-4,16%	35,69	34,89	36,40	35,22
21/04/2026	809.660	-1,63%	37,56	36,75	37,67	36,75
20/04/2026	622.655	-2,91%	37,76	37,36	38,21	37,36
17/04/2026	708.392	0,31%	38,18	38,10	39,21	38,48
16/04/2026	593.320	2,62%	37,52	37,52	38,43	38,36
15/04/2026	604.783	-0,77%	37,53	37,17	37,74	37,38
14/04/2026	1.704.046	1,59%	37,30	36,99	37,67	37,67
13/04/2026	1.191.651	-2,55%	37,04	36,45	37,27	37,08
10/04/2026	578.262	0,90%	37,73	37,56	38,26	38,05
09/04/2026	551.395	3,26%	37,98	36,98	38,00	37,71
08/04/2026	911.268	7,73%	35,30	35,30	37,03	36,52
07/04/2026	611.124	-1,40%	34,39	33,72	34,80	33,90
02/04/2026	480.341	-0,20%	33,99	33,58	34,57	34,38
01/04/2026	676.158	3,52%	34,41	34,07	34,66	34,45
31/03/2026	834.135	2,34%	32,61	32,57	33,53	33,28
30/03/2026	703.571	-0,70%	32,57	32,28	33,09	32,52
27/03/2026	762.618	-1,24%	33,24	32,38	33,25	32,75
26/03/2026	589.116	-0,60%	33,21	32,91	33,43	33,16
25/03/2026	616.582	1,74%	32,99	32,89	33,56	33,36
24/03/2026	557.051	0,58%	32,80	32,26	32,94	32,79
23/03/2026	802.979	3,99%	30,96	30,65	33,08	32,60
20/03/2026	1.971.522	-2,34%	32,39	31,35	32,43	31,35
19/03/2026	746.939	-4,12%	32,90	31,75	32,90	32,10
18/03/2026	650.609	0,97%	33,65	33,40	34,06	33,48
17/03/2026	536.021	-0,03%	33,10	32,90	33,68	33,16
16/03/2026	478.787	0,76%	32,91	32,63	33,54	33,17
13/03/2026	746.010	-2,81%	33,61	32,92	33,84	32,92
12/03/2026	549.302	0,62%	33,64	33,38	34,07	33,87
11/03/2026	555.463	-0,27%	33,50	33,23	33,80	33,66
10/03/2026	749.440	3,21%	33,69	33,36	34,08	33,75
09/03/2026	751.837	-3,17%	32,88	32,12	32,88	32,70
06/03/2026	793.708	-1,40%	34,50	33,45	34,67	33,77
05/03/2026	733.423	-2,56%	35,00	34,20	35,56	34,25
04/03/2026	884.309	3,44%	34,00	33,85	35,38	35,15
03/03/2026	1.006.186	-6,31%	35,69	33,91	35,69	33,98
02/03/2026	1.025.975	-1,63%	35,94	35,27	36,27	36,27
27/02/2026	1.465.067	-0,16%	36,99	36,43	36,99	36,87
26/02/2026	505.818	-0,38%	36,93	36,55	37,37	36,93
25/02/2026	421.404	1,12%	36,82	36,66	37,32	37,07
24/02/2026	857.730	-0,03%	36,80	36,37	36,98	36,66
23/02/2026	544.096	-1,00%	37,00	36,24	37,00	36,67
20/02/2026	870.113	1,15%	36,53	36,00	37,29	37,04
19/02/2026	890.676	1,33%	36,14	35,99	36,62	36,62
18/02/2026	1.223.687	-0,93%	36,60	36,03	36,64	36,14
17/02/2026	935.858	-0,33%	36,28	35,71	36,50	36,48
16/02/2026	510.095	0,91%	36,50	36,17	36,72	36,60
13/02/2026	802.623	-3,72%	37,03	35,23	37,03	36,27
12/02/2026	1.271.970	0,05%	37,42	37,03	38,92	37,67
11/02/2026	839.244	0,27%	37,28	37,09	38,08	37,65
10/02/2026	839.046	0,13%	37,66	36,46	37,69	37,55
09/02/2026	600.277	-0,21%	37,69	37,15	37,73	37,50
06/02/2026	828.089	0,19%	37,22	37,13	37,75	37,58
05/02/2026	403.275	0,62%	37,33	37,17	37,85	37,51
04/02/2026	824.814	-1,27%	38,09	37,21	38,17	37,28
03/02/2026	1.745.125	3,77%	37,01	36,60	37,76	37,76
02/02/2026	619.467	2,39%	35,13	34,99	36,39	36,39
30/01/2026	686.947	-0,87%	35,72	35,47	35,95	35,54
29/01/2026	941.422	1,56%	35,99	35,65	36,39	35,85
28/01/2026	539.248	-1,53%	35,91	35,17	36,13	35,30
27/01/2026	338.979	1,01%	35,59	35,54	35,88	35,85
26/01/2026	299.795	1,08%	35,02	34,87	35,49	35,49
23/01/2026	476.788	-0,48%	35,05	34,67	35,18	35,11
22/01/2026	528.819	0,97%	35,01	34,96	35,49	35,28
21/01/2026	727.699	1,45%	34,30	33,76	34,94	34,94
20/01/2026	753.250	0,73%	34,01	33,25	34,44	34,44
19/01/2026	472.647	-0,67%	34,10	33,81	34,29	34,19
16/01/2026	430.872	0,09%	34,45	33,95	34,47	34,42
15/01/2026	349.235	1,72%	33,89	33,86	34,45	34,39
14/01/2026	607.716	-0,09%	33,89	33,73	34,26	33,81
13/01/2026	487.755	1,02%	33,50	33,16	33,90	33,84
12/01/2026	368.729	1,15%	33,11	32,81	33,54	33,50
09/01/2026	601.400	0,39%	33,00	32,71	33,12	33,12
08/01/2026	735.004	-3,68%	34,19	32,68	34,19	32,99
07/01/2026	538.853	-0,41%	34,35	34,23	34,75	34,25
06/01/2026	395.676	-0,84%	34,67	33,98	34,78	34,39
05/01/2026	638.827	2,42%	34,09	33,86	34,79	34,68
02/01/2026	388.694	0,80%	33,56	33,46	33,90	33,86
31/12/2025	151.325	0,09%	33,50	33,33	33,59	33,59
30/12/2025	306.507	0,45%	33,31	33,24	33,64	33,56
29/12/2025	378.698	0,57%	33,29	33,19	33,47	33,41
24/12/2025	49.228	-0,15%	33,21	33,21	33,43	33,22
23/12/2025	305.996	0,21%	33,12	32,99	33,32	33,27
22/12/2025	473.134	1,19%	32,86	32,71	33,20	33,20
19/12/2025	1.133.699	0,06%	32,84	32,74	33,15	32,81
18/12/2025	462.773	1,36%	32,31	32,21	32,90	32,79
17/12/2025	1.830.862	-1,55%	32,66	32,34	34,53	32,35
16/12/2025	598.749	-0,42%	32,76	32,69	33,20	32,86
15/12/2025	533.774	-0,09%	33,19	32,91	33,39	33,00
12/12/2025	613.121	-1,32%	33,59	33,03	33,95	33,03
11/12/2025	476.150	1,55%	32,99	32,97	33,67	33,47
10/12/2025	462.136	0,37%	32,81	32,77	33,12	32,96
09/12/2025	399.832	-0,27%	33,05	32,64	33,32	32,84
08/12/2025	464.962	0,15%	32,77	32,76	33,12	32,93
05/12/2025	339.797	0,43%	32,94	32,71	33,35	32,88
04/12/2025	337.191	0,77%	32,77	32,58	33,05	32,74
03/12/2025	464.020	0,12%	32,43	32,18	32,81	32,49
02/12/2025	743.583	-0,46%	32,51	32,16	32,68	32,45
01/12/2025	522.323	-0,58%	32,60	32,10	32,72	32,60