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 > >>
18/09/2026	875.157	-2,27%	29,76	29,20	29,98	29,28
17/09/2026	617.159	0,54%	30,10	29,74	30,42	29,96
16/09/2026	446.109	0,00%	29,56	29,26	29,80	29,80
15/09/2026	820.645	-2,55%	30,50	29,22	30,72	29,80
14/09/2026	1.139.145	5,38%	29,56	29,56	30,92	30,58
11/09/2026	1.117.257	-0,41%	29,00	28,52	29,24	29,02
10/09/2026	754.075	-0,88%	29,96	29,12	29,96	29,14
09/09/2026	1.239.424	-1,54%	29,76	29,22	29,98	29,40
08/09/2026	729.392	-0,80%	30,30	29,66	30,48	29,86
07/09/2026	490.459	-1,63%	30,40	29,92	30,48	30,10
04/09/2026	1.177.139	-2,11%	31,70	30,48	31,70	30,60
03/09/2026	1.051.095	3,10%	30,28	30,28	31,82	31,26
02/09/2026	650.220	-1,94%	30,88	30,12	30,88	30,32
01/09/2026	633.878	-1,02%	31,22	30,70	31,32	30,92
31/08/2026	598.540	-0,51%	31,34	31,12	31,42	31,24
28/08/2026	560.812	0,51%	31,22	30,82	31,46	31,40
27/08/2026	698.131	2,83%	30,46	30,06	31,32	31,24
26/08/2026	573.239	-1,17%	30,54	30,26	30,76	30,38
25/08/2026	1.031.836	-1,41%	31,16	29,84	31,22	30,74
24/08/2026	565.396	1,70%	30,70	30,54	31,26	31,18
21/08/2026	1.027.302	0,92%	30,14	29,88	30,84	30,66
20/08/2026	819.097	0,93%	30,08	29,80	30,46	30,38
19/08/2026	1.341.574	0,74%	29,70	29,22	30,12	30,10
18/08/2026	1.325.319	2,75%	29,20	28,92	30,00	29,88
17/08/2026	754.333	-2,35%	29,72	29,02	29,72	29,08
14/08/2026	1.668.569	1,64%	29,84	29,60	30,70	29,78
13/08/2026	756.060	-2,07%	29,98	29,30	30,12	29,30
12/08/2026	1.009.579	-2,54%	30,54	29,64	30,54	29,92
11/08/2026	732.274	-0,07%	30,84	30,50	30,94	30,70
10/08/2026	606.543	-0,39%	31,04	30,42	31,04	30,72
07/08/2026	1.308.790	1,05%	30,60	30,34	31,24	30,84
06/08/2026	1.973.576	-3,11%	31,54	30,26	31,59	30,52
05/08/2026	902.768	0,32%	31,64	31,30	32,54	31,50
04/08/2026	889.467	1,87%	31,26	31,08	31,78	31,64
03/08/2026	936.353	1,44%	30,80	30,48	31,62	31,06
31/07/2026	1.866.112	-2,48%	30,84	30,50	31,08	30,62
30/07/2026	2.013.696	-6,60%	33,24	31,40	33,41	31,40
29/07/2026	1.569.787	1,82%	33,50	32,76	33,84	33,62
28/07/2026	1.200.825	4,76%	31,62	31,56	33,24	33,02
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