BiG | O banco que entende os seus valores.

RELX PLC (RENDE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
27/07/2026	1.410.133	4,79%	30,36	30,36	31,70	31,52
24/07/2026	908.877	4,37%	29,10	29,08	30,24	30,08
23/07/2026	1.686.845	-0,21%	29,48	28,54	29,92	28,82
22/07/2026	838.930	-0,07%	28,68	28,28	29,50	28,88
21/07/2026	816.573	-2,69%	29,50	28,78	29,70	28,90
20/07/2026	488.672	1,16%	29,44	29,24	29,72	29,70
17/07/2026	1.245.550	-0,68%	29,74	29,26	30,24	29,36
16/07/2026	694.877	0,00%	29,50	28,72	29,58	29,56
15/07/2026	1.038.038	2,64%	28,38	28,26	29,70	29,56
14/07/2026	1.121.800	-1,44%	29,04	27,92	29,12	28,80
13/07/2026	1.360.570	2,89%	28,62	28,26	29,22	29,22
10/07/2026	874.901	1,72%	28,26	27,96	28,76	28,40
09/07/2026	927.887	-0,78%	28,10	27,76	28,90	27,92
08/07/2026	908.956	-2,50%	28,86	28,10	28,86	28,14
07/07/2026	1.242.453	3,00%	28,62	28,56	29,16	28,86
06/07/2026	937.860	2,19%	27,52	27,50	28,30	28,02
03/07/2026	849.551	-0,65%	27,80	27,18	27,80	27,42
02/07/2026	1.818.986	-0,29%	27,24	26,90	27,76	27,60
01/07/2026	1.834.922	0,36%	27,54	26,36	27,88	27,68
30/06/2026	1.058.071	0,51%	27,30	27,16	27,90	27,58
29/06/2026	879.642	0,00%	27,68	27,42	27,74	27,44
26/06/2026	1.608.038	-0,29%	27,50	26,56	27,60	27,44
25/06/2026	1.723.145	-0,43%	27,28	26,94	27,82	27,52
24/06/2026	1.987.064	1,39%	27,52	26,88	27,80	27,64
23/06/2026	1.657.574	0,81%	27,06	26,98	27,70	27,26
22/06/2026	1.627.959	-1,74%	27,60	26,94	27,66	27,04
19/06/2026	1.273.715	1,10%	27,42	27,08	27,64	27,52
18/06/2026	1.549.593	-4,02%	27,92	27,04	27,98	27,22
17/06/2026	1.122.065	0,93%	28,24	27,96	28,50	28,36
16/06/2026	1.308.401	-1,47%	28,36	28,00	28,72	28,10
15/06/2026	1.366.387	-1,32%	29,02	28,52	29,60	28,52
12/06/2026	1.382.199	0,91%	28,98	28,40	28,98	28,90
11/06/2026	1.406.318	-3,37%	29,84	28,58	29,84	28,64
10/06/2026	1.230.584	-1,72%	30,36	28,90	30,42	29,64
09/06/2026	876.675	0,13%	29,76	29,38	30,34	30,16
08/06/2026	1.152.502	-0,59%	30,54	29,86	30,54	30,12
05/06/2026	1.522.934	1,47%	29,68	29,62	30,76	30,30
04/06/2026	1.576.259	5,29%	28,46	28,36	29,96	29,86
03/06/2026	1.104.887	-1,32%	29,02	28,28	29,26	28,36
02/06/2026	1.202.693	-2,71%	29,76	28,44	29,92	28,74
01/06/2026	1.721.953	4,01%	28,20	28,00	29,54	29,54
29/05/2026	1.741.757	0,00%	28,22	27,68	28,54	28,40
28/05/2026	1.093.227	0,42%	27,92	27,58	28,62	28,40
27/05/2026	812.314	0,00%	28,12	27,76	28,44	28,28
26/05/2026	1.190.497	-0,49%	28,40	28,28	28,80	28,28
25/05/2026	293.377	0,14%	28,74	28,42	28,74	28,42
22/05/2026	1.113.840	-0,77%	28,88	28,32	28,98	28,38
21/05/2026	849.110	-0,63%	28,82	28,46	29,00	28,60
20/05/2026	1.291.229	-1,44%	28,14	28,10	28,92	28,78
19/05/2026	1.449.913	1,25%	29,12	29,08	29,52	29,20
18/05/2026	1.036.441	3,97%	27,70	27,70	29,04	28,84
15/05/2026	1.141.666	1,39%	27,28	27,02	27,92	27,74
14/05/2026	1.033.797	1,48%	27,18	26,94	27,68	27,36
13/05/2026	1.672.348	-4,67%	27,78	26,52	28,10	26,96
12/05/2026	668.451	-0,91%	28,04	27,60	28,34	28,28
11/05/2026	796.930	0,21%	28,62	28,16	28,88	28,54
08/05/2026	741.339	-0,28%	28,44	28,32	28,76	28,48
07/05/2026	2.300.376	-4,16%	29,44	28,30	29,54	28,56
06/05/2026	2.206.096	-2,07%	30,80	29,80	31,44	29,80
05/05/2026	1.586.332	-0,90%	31,40	30,82	32,06	31,00
04/05/2026	752.006	0,39%	30,84	30,82	31,46	31,28
30/04/2026	1.100.495	1,76%	30,60	30,50	31,44	31,16
29/04/2026	1.227.626	-0,78%	30,58	30,26	30,76	30,62
28/04/2026	1.504.516	-1,72%	30,98	30,56	31,08	30,86
27/04/2026	888.638	0,71%	31,08	30,80	31,40	31,40
24/04/2026	2.152.012	0,52%	30,76	30,70	31,22	31,10
23/04/2026	2.048.534	-2,03%	31,58	30,60	31,58	30,94
22/04/2026	1.662.767	-1,31%	31,62	31,28	32,04	31,58
21/04/2026	1.359.084	2,76%	31,22	31,18	32,16	32,00
20/04/2026	851.922	-0,64%	31,10	30,92	31,32	31,14
17/04/2026	2.512.597	0,77%	31,42	31,10	31,76	31,34
16/04/2026	1.414.260	2,51%	29,76	29,68	31,16	31,10
15/04/2026	1.201.012	2,64%	29,62	29,62	30,34	30,34
14/04/2026	1.851.975	2,43%	28,80	28,76	29,74	29,56
13/04/2026	1.229.998	1,76%	28,26	27,98	28,94	28,86
10/04/2026	1.197.858	-0,42%	28,38	28,14	28,98	28,36
09/04/2026	1.463.046	-2,73%	29,04	28,40	29,26	28,48
08/04/2026	1.919.641	0,97%	30,50	29,22	30,50	29,28
07/04/2026	1.012.259	-0,21%	29,22	28,88	29,56	29,00
02/04/2026	1.021.339	1,11%	28,90	28,50	29,30	29,06
01/04/2026	1.333.207	0,42%	28,76	28,08	28,78	28,74
31/03/2026	1.038.869	0,14%	28,76	28,40	29,04	28,62
30/03/2026	735.106	2,73%	27,76	27,54	28,60	28,58
27/03/2026	1.132.390	-0,14%	27,84	27,44	28,42	27,82
26/03/2026	1.181.452	-0,14%	27,84	27,36	28,30	27,86
25/03/2026	1.742.655	-0,92%	28,06	27,60	28,25	27,90
24/03/2026	1.495.340	-1,05%	28,88	28,14	29,16	28,16
23/03/2026	1.454.954	-0,91%	28,44	28,34	29,33	28,46
20/03/2026	3.014.856	-1,78%	29,22	28,56	29,25	28,72
19/03/2026	1.240.692	-1,55%	29,48	29,18	29,88	29,24
18/03/2026	1.436.245	-2,56%	29,82	29,66	30,20	29,70
17/03/2026	1.125.989	2,01%	29,74	29,54	30,52	30,48
16/03/2026	976.431	0,13%	30,00	29,42	30,05	29,88
13/03/2026	1.030.575	-0,53%	29,66	29,26	30,04	29,84
12/03/2026	1.214.942	-0,46%	30,10	29,82	30,64	30,00
11/03/2026	1.330.645	-0,73%	30,34	29,94	30,70	30,14
10/03/2026	1.999.585	-0,91%	30,54	29,92	31,16	30,36
09/03/2026	1.339.435	0,46%	30,76	30,10	30,94	30,64
06/03/2026	1.658.915	1,06%	30,54	30,14	30,92	30,50
05/03/2026	2.022.828	2,79%	29,32	29,24	30,32	30,18