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 >
18/02/2025	570.587	0,53%	26,53	26,24	26,95	26,69
17/02/2025	665.666	1,26%	26,18	25,91	26,99	26,55
14/02/2025	1.064.045	-3,07%	26,68	26,10	26,72	26,22
13/02/2025	1.265.556	4,64%	26,10	25,50	27,14	27,05
12/02/2025	587.070	0,00%	25,90	25,62	26,17	25,85
11/02/2025	577.746	0,39%	25,80	25,72	26,15	25,85
10/02/2025	486.188	1,26%	25,43	25,41	25,80	25,75
07/02/2025	554.265	-0,12%	25,60	25,39	25,76	25,43
06/02/2025	575.927	2,37%	25,00	24,84	25,47	25,46
05/02/2025	495.311	-1,07%	25,10	24,32	25,19	24,87
04/02/2025	470.515	-0,08%	25,20	25,00	25,31	25,14
03/02/2025	746.993	-1,64%	24,70	24,65	25,53	25,16
31/01/2025	410.150	-0,39%	25,67	25,33	25,83	25,58
30/01/2025	505.683	1,38%	25,40	25,22	26,04	25,68
29/01/2025	422.892	0,28%	25,44	25,24	25,60	25,33
28/01/2025	382.681	-1,56%	25,60	24,76	25,61	25,26
27/01/2025	527.410	-2,40%	25,80	25,17	25,97	25,66
24/01/2025	481.096	0,00%	26,36	26,25	26,67	26,29
23/01/2025	310.400	0,34%	26,14	26,00	26,30	26,29
22/01/2025	378.339	2,26%	25,70	25,70	26,25	26,20
21/01/2025	382.225	0,27%	25,49	25,38	25,62	25,62
20/01/2025	327.083	0,51%	25,50	25,40	25,79	25,55
17/01/2025	743.362	1,24%	25,30	24,78	25,65	25,42
16/01/2025	338.235	-0,36%	25,40	24,93	25,45	25,11
15/01/2025	555.591	1,98%	24,80	24,78	25,25	25,20
14/01/2025	450.861	1,27%	24,50	24,49	24,97	24,71
13/01/2025	367.684	0,25%	24,20	24,00	24,46	24,40
09/01/2025	238.154	0,52%	24,83	24,34	25,30	24,34
08/01/2025	560.524	0,08%	24,90	24,72	25,31	24,95
07/01/2025	418.681	-1,38%	25,23	24,77	25,50	24,93
06/01/2025	621.681	4,94%	24,47	24,42	25,48	25,28
03/01/2025	215.513	-0,99%	24,30	24,08	24,40	24,09
02/01/2025	299.514	-1,10%	24,68	24,20	24,90	24,33
31/12/2024	0	0,78%	24,40	24,40	24,72	24,60
30/12/2024	440.862	-0,25%	24,44	24,34	24,62	24,41
27/12/2024	331.871	2,39%	23,90	23,90	24,49	24,47
26/12/2024	0	-1,24%	24,30	23,90	24,40	23,90
24/12/2024	0	-1,24%	24,30	23,90	24,40	24,20
23/12/2024	393.124	1,00%	23,94	23,88	24,35	24,20
20/12/2024	1.328.498	0,42%	23,57	23,43	24,02	23,96
19/12/2024	511.730	-2,01%	23,89	23,78	24,16	23,86
18/12/2024	0	0,79%	24,12	24,10	24,47	24,35
17/12/2024	398.717	-1,87%	24,48	24,12	24,60	24,16
16/12/2024	586.491	-1,05%	24,70	24,12	24,92	24,62
13/12/2024	692.942	0,00%	24,85	24,63	25,12	24,88
12/12/2024	444.426	-1,11%	25,20	24,88	25,29	24,88
11/12/2024	527.682	-0,24%	25,19	25,05	25,36	25,16
10/12/2024	494.892	-1,79%	25,60	25,18	25,69	25,22
09/12/2024	577.584	1,46%	25,75	25,55	25,93	25,68
06/12/2024	547.026	1,24%	25,00	25,00	25,51	25,31
05/12/2024	547.628	3,18%	24,20	24,20	25,07	25,00
04/12/2024	634.082	0,46%	24,13	24,03	24,40	24,23
03/12/2024	538.190	0,25%	24,10	24,00	24,45	24,12
02/12/2024	809.101	-1,56%	24,29	23,82	24,44	24,06
29/11/2024	675.417	-1,33%	24,74	24,29	24,96	24,44
28/11/2024	278.201	0,94%	24,60	24,60	24,94	24,77
27/11/2024	627.629	-2,11%	25,00	24,10	25,04	24,54
26/11/2024	407.337	-0,44%	25,00	24,89	25,28	25,07
25/11/2024	1.559.709	0,32%	25,37	24,96	25,50	25,18
22/11/2024	680.344	0,64%	25,00	24,60	25,28	25,10
21/11/2024	706.293	-0,12%	24,90	24,55	25,03	24,94
20/11/2024	643.060	-2,31%	25,64	24,97	25,80	24,97
19/11/2024	916.182	-2,63%	25,70	25,05	26,06	25,56
18/11/2024	436.564	-0,27%	26,30	26,10	26,41	26,25
15/11/2024	568.102	0,23%	26,09	26,09	26,64	26,32
14/11/2024	712.679	1,67%	25,90	25,78	26,26	26,26
13/11/2024	611.503	0,00%	25,69	25,64	26,34	25,83
12/11/2024	847.574	-4,97%	26,76	25,83	26,80	25,83
11/11/2024	400.349	0,67%	27,25	27,06	27,44	27,18
08/11/2024	678.802	-2,14%	27,52	27,00	27,65	27,00
07/11/2024	687.192	0,84%	27,32	27,10	27,90	27,59
06/11/2024	1.029.361	2,36%	27,26	26,89	28,15	27,36
05/11/2024	523.357	1,67%	26,30	26,16	26,80	26,73
04/11/2024	863.609	1,90%	25,76	25,68	26,29	26,29
01/11/2024	502.316	2,46%	25,20	25,18	26,07	25,80
31/10/2024	743.098	-0,08%	25,07	24,88	25,32	25,18
30/10/2024	573.621	-0,71%	25,10	25,08	25,52	25,20
29/10/2024	455.000	-1,67%	25,86	25,34	25,98	25,38
28/10/2024	588.449	0,04%	25,90	25,68	26,15	25,81
25/10/2024	551.777	1,26%	25,44	25,40	25,95	25,80
24/10/2024	471.307	0,59%	25,30	25,12	25,56	25,48
23/10/2024	513.908	-1,21%	25,58	25,33	25,75	25,33
22/10/2024	476.280	-0,58%	25,71	25,26	25,80	25,64
21/10/2024	622.390	-0,54%	25,80	25,62	25,95	25,79
18/10/2024	621.641	1,13%	25,60	25,60	26,02	25,93
17/10/2024	645.586	0,55%	25,55	25,18	26,00	25,64
16/10/2024	1.553.451	-3,12%	24,40	24,25	25,62	25,50
15/10/2024	733.186	-0,08%	26,41	26,03	26,59	26,32
14/10/2024	411.409	0,42%	26,04	25,82	26,34	26,34
11/10/2024	671.411	2,74%	25,60	25,47	26,45	26,23
10/10/2024	424.386	0,04%	25,50	25,37	25,71	25,53
09/10/2024	303.003	1,19%	25,30	25,15	25,61	25,52
08/10/2024	566.776	-0,55%	25,10	24,74	25,22	25,22
07/10/2024	618.628	-1,93%	25,89	25,00	25,91	25,36
04/10/2024	461.998	2,74%	25,17	25,17	26,22	25,86
03/10/2024	672.244	-3,04%	25,90	25,17	25,94	25,17
02/10/2024	473.434	0,04%	25,90	25,65	26,06	25,96
01/10/2024	539.987	-0,08%	26,08	25,57	26,22	25,95
30/09/2024	753.734	-3,03%	26,63	25,97	26,87	25,97
27/09/2024	598.663	2,29%	26,29	26,11	26,94	26,78