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 > >>
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
04/03/2026	1.437.315	-1,61%	30,40	29,36	30,52	29,36
03/03/2026	3.225.822	1,22%	29,46	29,20	29,90	29,84
02/03/2026	2.197.798	0,20%	29,26	28,90	29,72	29,48
27/02/2026	2.861.643	1,80%	28,88	28,56	29,58	29,42
26/02/2026	3.132.404	4,11%	27,94	27,44	29,06	28,90
25/02/2026	2.347.059	5,63%	26,88	26,72	28,00	27,76
24/02/2026	2.322.823	1,31%	25,70	25,36	26,74	26,28
23/02/2026	1.758.248	-3,21%	26,66	25,86	26,78	25,94
20/02/2026	2.611.238	1,59%	26,50	26,20	26,92	26,80
19/02/2026	3.075.186	2,41%	25,98	25,98	27,06	26,38
18/02/2026	2.608.695	0,47%	25,40	24,96	25,82	25,76
17/02/2026	3.594.671	1,67%	25,28	25,28	26,22	25,64
16/02/2026	2.970.340	-3,45%	26,58	25,12	26,94	25,22
13/02/2026	5.634.046	10,40%	24,34	24,20	26,12	26,12
12/02/2026	4.912.664	1,20%	24,26	23,08	24,56	23,66
11/02/2026	4.923.645	-6,18%	24,74	23,22	24,86	23,38
10/02/2026	3.944.830	0,81%	24,66	24,04	25,12	24,92
09/02/2026	2.949.959	-1,67%	24,78	24,58	25,20	24,72
06/02/2026	5.034.796	-3,01%	25,32	24,66	25,54	25,14
05/02/2026	3.748.835	1,57%	25,82	25,62	26,70	25,92
04/02/2026	5.181.644	-1,39%	25,44	24,72	26,24	25,52
03/02/2026	7.357.110	-14,42%	30,24	24,96	30,24	25,88
02/02/2026	1.919.108	0,53%	30,26	30,14	30,58	30,24
30/01/2026	1.531.423	-0,46%	30,14	30,00	30,44	30,08
29/01/2026	2.871.750	-3,39%	30,96	30,12	31,20	30,22
28/01/2026	2.021.752	-1,08%	31,68	30,96	31,70	31,28
27/01/2026	1.546.906	-4,64%	33,22	31,62	33,36	31,62
26/01/2026	1.409.631	-1,89%	33,64	32,96	33,82	33,16
23/01/2026	1.148.303	0,24%	33,66	33,48	33,96	33,80
22/01/2026	1.364.330	-1,17%	34,38	33,38	34,42	33,72
21/01/2026	1.548.687	-1,44%	34,42	33,60	34,42	34,12
20/01/2026	1.010.792	-0,57%	34,56	34,14	34,78	34,62
19/01/2026	400.806	-2,52%	35,50	34,82	35,50	34,82
16/01/2026	890.846	-0,94%	36,02	35,44	36,08	35,72
15/01/2026	714.657	0,84%	35,82	35,64	36,18	36,06
14/01/2026	727.478	-0,83%	36,14	35,74	36,34	35,76
13/01/2026	858.492	-1,15%	36,42	36,04	36,78	36,06
12/01/2026	1.142.155	-0,60%	36,42	36,32	37,10	36,48
09/01/2026	713.108	0,88%	36,32	36,26	36,72	36,70
08/01/2026	1.166.350	0,11%	36,16	35,58	36,46	36,38
07/01/2026	1.599.307	2,42%	35,80	35,68	36,82	36,34
06/01/2026	1.267.706	-0,73%	35,74	35,08	35,74	35,48
05/01/2026	1.051.007	4,20%	34,38	34,32	35,74	35,74
02/01/2026	527.290	-1,10%	34,66	34,16	35,14	34,30
31/12/2025	311.850	-1,03%	34,92	34,52	35,16	34,68
30/12/2025	289.349	0,06%	34,98	34,72	35,08	35,04
29/12/2025	553.254	0,86%	34,74	34,58	35,22	35,02
23/12/2025	327.210	-0,46%	34,92	34,72	35,08	34,78
22/12/2025	549.788	0,40%	34,94	34,74	35,06	34,94
19/12/2025	1.911.607	-0,46%	34,68	34,50	35,00	34,80
18/12/2025	1.020.367	0,58%	34,78	34,56	35,04	34,96
17/12/2025	684.317	0,29%	35,00	34,40	35,00	34,76
16/12/2025	674.272	-1,14%	35,02	34,38	35,04	34,66
15/12/2025	1.112.209	2,34%	34,54	34,48	35,32	35,06
12/12/2025	639.990	-0,06%	34,28	34,14	34,46	34,26
11/12/2025	658.015	-0,23%	34,40	33,98	34,40	34,28
10/12/2025	703.430	0,82%	33,96	33,96	34,50	34,36
09/12/2025	927.788	0,00%	34,34	34,04	34,66	34,08
08/12/2025	452.221	-1,96%	34,56	34,04	34,60	34,08
05/12/2025	837.403	-0,12%	34,92	34,70	35,12	34,76
04/12/2025	905.658	0,87%	34,52	34,36	34,90	34,80