BiG | O banco que entende os seus valores.

Rexel SA (RXLFP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
11/07/2025	535.902	-1,43%	26,41	25,95	26,41	26,23
10/07/2025	550.233	1,33%	26,44	26,31	26,69	26,61
09/07/2025	1.102.373	3,06%	25,77	25,77	26,77	26,26
08/07/2025	493.434	0,35%	25,49	25,30	25,54	25,48
07/07/2025	372.931	-0,43%	25,51	25,27	25,58	25,39
04/07/2025	344.710	-1,51%	25,68	25,36	25,78	25,50
03/07/2025	303.038	-1,37%	26,39	25,89	26,45	25,89
02/07/2025	516.500	1,27%	25,99	25,80	26,32	26,25
01/07/2025	506.774	-0,84%	26,14	25,61	26,19	25,92
30/06/2025	560.690	-1,28%	26,59	26,09	26,64	26,14
27/06/2025	573.692	3,52%	25,69	25,65	26,55	26,48
26/06/2025	558.465	0,12%	25,69	25,36	25,91	25,58
25/06/2025	498.215	0,31%	25,50	25,36	25,78	25,55
24/06/2025	523.759	3,71%	25,29	25,19	25,67	25,47
23/06/2025	494.533	-1,96%	24,90	24,48	24,96	24,56
20/06/2025	1.151.789	-0,08%	25,20	25,05	25,56	25,05
19/06/2025	526.383	-0,95%	25,05	24,90	25,32	25,07
18/06/2025	636.873	-0,24%	25,36	25,20	25,55	25,31
17/06/2025	548.734	0,28%	25,11	24,98	25,39	25,37
16/06/2025	341.948	1,36%	24,97	24,97	25,40	25,30
13/06/2025	414.163	-1,42%	24,64	24,64	25,21	24,96
12/06/2025	454.318	-1,17%	25,47	25,00	25,54	25,32
11/06/2025	478.354	0,91%	25,42	25,42	25,77	25,62
10/06/2025	482.567	0,48%	25,19	25,03	25,39	25,39
09/06/2025	423.296	1,61%	24,89	24,84	25,27	25,27
06/06/2025	309.248	0,12%	24,80	24,64	25,00	24,87
05/06/2025	352.078	-0,44%	24,90	24,69	25,04	24,84
04/06/2025	532.679	1,51%	24,80	24,62	25,24	24,95
03/06/2025	476.489	1,82%	24,14	23,93	24,63	24,58
02/06/2025	542.535	-2,39%	24,47	24,14	24,61	24,14
30/05/2025	1.847.123	-1,24%	24,97	24,73	25,30	24,73
29/05/2025	468.133	-0,20%	25,61	24,97	25,64	25,04
28/05/2025	370.484	-0,99%	25,28	25,09	25,58	25,09
27/05/2025	394.102	0,88%	25,07	25,06	25,38	25,34
26/05/2025	287.467	2,20%	25,10	24,99	25,25	25,12
23/05/2025	542.169	-1,56%	25,00	23,97	25,26	24,58
22/05/2025	471.846	-0,87%	25,00	24,64	25,19	24,97
21/05/2025	517.722	0,44%	25,02	24,84	25,35	25,19
20/05/2025	668.630	0,76%	24,91	24,59	25,28	25,08
19/05/2025	444.191	-0,28%	24,80	24,68	25,11	24,89
16/05/2025	428.593	-1,50%	25,40	24,89	25,48	24,96
15/05/2025	611.315	0,52%	25,00	24,98	25,34	25,34
14/05/2025	675.909	-0,24%	25,30	24,89	25,32	25,21
13/05/2025	608.096	2,36%	25,81	25,27	26,47	25,27
12/05/2025	744.228	2,82%	25,45	25,44	26,42	25,86
09/05/2025	741.919	1,90%	24,92	24,87	25,30	25,15
08/05/2025	407.766	0,65%	24,63	24,63	25,07	24,68
07/05/2025	544.096	-0,16%	24,50	24,39	24,77	24,52
06/05/2025	574.337	-0,37%	24,67	24,20	24,82	24,56
05/05/2025	502.063	-0,61%	24,70	24,55	24,81	24,65
02/05/2025	722.718	1,68%	24,82	24,67	25,38	24,80
30/04/2025	1.106.814	2,74%	23,75	23,74	24,64	24,39
29/04/2025	721.904	0,55%	23,79	23,66	24,44	23,74
28/04/2025	650.422	1,42%	23,29	23,29	23,69	23,61
25/04/2025	870.677	2,24%	23,06	23,06	23,53	23,28
24/04/2025	681.409	0,62%	22,43	22,30	22,81	22,77
23/04/2025	872.145	2,96%	22,32	22,28	23,44	22,63
22/04/2025	583.822	-0,59%	22,09	21,60	22,10	21,98
17/04/2025	538.635	0,09%	22,30	21,73	22,45	22,11
16/04/2025	714.290	-1,65%	22,20	21,63	22,22	22,09
15/04/2025	473.782	3,12%	21,90	21,90	22,53	22,46
14/04/2025	631.473	3,13%	21,60	21,51	21,98	21,78
11/04/2025	552.698	-0,19%	21,38	20,47	21,45	21,12
10/04/2025	1.015.338	6,39%	22,10	21,16	22,69	21,16
09/04/2025	1.316.078	-5,74%	20,35	19,835	20,88	19,89
08/04/2025	1.035.382	1,79%	21,28	20,95	21,70	21,10
07/04/2025	1.297.526	-5,52%	19,75	18,80	21,72	20,73
04/04/2025	1.377.360	-5,47%	22,80	21,19	23,05	21,94
03/04/2025	945.193	-7,20%	24,40	23,21	24,41	23,21
02/04/2025	592.642	1,05%	24,60	24,48	25,12	25,01
01/04/2025	1.003.726	-0,12%	24,95	24,40	25,07	24,75
31/03/2025	1.174.760	-3,32%	25,28	24,58	25,28	24,78
28/03/2025	1.026.024	-0,89%	25,60	25,35	25,90	25,63
27/03/2025	786.137	-1,41%	25,70	25,42	26,36	25,86
26/03/2025	616.282	-0,91%	26,60	26,23	26,72	26,23
25/03/2025	580.364	-0,15%	26,60	26,12	26,78	26,47
24/03/2025	599.291	0,42%	26,60	26,31	26,66	26,51
21/03/2025	1.137.036	-1,35%	26,31	26,10	26,65	26,40
20/03/2025	744.554	-0,41%	27,02	26,70	27,46	26,76
19/03/2025	911.036	1,63%	26,32	26,02	26,89	26,87
18/03/2025	913.785	4,09%	25,70	25,63	26,44	26,44
17/03/2025	492.626	0,91%	25,26	25,17	25,55	25,40
14/03/2025	757.943	2,65%	24,48	24,33	25,54	25,17
13/03/2025	593.040	-2,97%	25,10	24,52	25,23	24,52
12/03/2025	661.511	1,77%	25,10	24,98	25,57	25,27
11/03/2025	848.240	-2,32%	25,63	24,58	26,02	24,83
10/03/2025	1.150.630	-7,16%	27,48	25,42	27,48	25,42
07/03/2025	714.690	-3,18%	27,89	27,17	27,96	27,38
06/03/2025	1.364.785	7,04%	26,70	26,69	28,31	28,28
05/03/2025	615.812	5,34%	25,72	25,56	26,63	26,42
04/03/2025	770.948	-3,91%	25,88	24,83	25,95	25,08
03/03/2025	562.668	0,15%	26,06	25,80	26,63	26,10
28/02/2025	1.905.245	-1,06%	26,07	25,88	26,39	26,06
27/02/2025	571.639	-1,68%	26,50	26,09	26,68	26,34
26/02/2025	656.262	4,04%	26,20	26,19	27,09	26,79
25/02/2025	630.829	-3,38%	26,51	25,63	26,56	25,75
24/02/2025	601.270	0,34%	26,50	26,37	26,81	26,65
21/02/2025	704.068	1,03%	26,40	26,40	27,06	26,56
20/02/2025	415.702	0,92%	26,10	26,10	26,91	26,29
19/02/2025	592.000	-2,40%	26,74	25,89	26,99	26,05