RELX PLC (RENDE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/03/2023	645.325	1,55%	29,24	29,23	29,73	29,54
21/03/2023	1.339.085	-0,38%	29,32	29,06	29,33	29,09
20/03/2023	1.087.153	1,25%	28,89	28,86	29,33	29,20
17/03/2023	2.029.168	-0,55%	29,13	28,83	29,21	28,84
16/03/2023	1.613.275	1,15%	28,89	28,66	29,16	29,00
15/03/2023	1.642.475	-0,24%	28,75	28,52	29,11	28,67
14/03/2023	740.853	1,34%	28,52	28,48	28,89	28,74
13/03/2023	1.237.119	-0,77%	28,67	28,17	28,67	28,36
10/03/2023	899.275	-1,52%	28,79	28,39	29,03	28,58
09/03/2023	509.717	1,26%	28,64	28,58	29,08	29,02
08/03/2023	593.808	0,18%	28,53	28,40	28,66	28,66
07/03/2023	544.984	0,21%	28,43	28,43	28,80	28,61
06/03/2023	602.535	-0,31%	28,77	28,45	28,81	28,55
03/03/2023	505.895	-0,28%	28,92	28,56	28,92	28,64
02/03/2023	1.228.860	0,84%	28,42	28,30	28,72	28,72
01/03/2023	983.841	-0,25%	28,59	28,45	28,84	28,48
28/02/2023	1.241.605	-0,80%	28,77	28,35	28,77	28,55
27/02/2023	1.037.175	0,67%	28,62	28,62	28,97	28,78
24/02/2023	808.048	-0,90%	28,86	28,54	29,09	28,59
23/02/2023	852.159	-0,35%	29,00	28,81	29,13	28,85
22/02/2023	1.509.529	2,37%	28,30	28,28	28,95	28,95
21/02/2023	995.046	1,07%	27,96	27,87	28,48	28,28
20/02/2023	647.053	-0,11%	28,16	27,69	28,19	27,98
17/02/2023	1.734.091	0,32%	27,82	27,56	28,08	28,01
16/02/2023	1.178.065	1,23%	27,75	27,68	28,72	27,92
15/02/2023	1.391.111	0,51%	27,32	27,26	27,60	27,58
14/02/2023	888.126	-0,29%	27,48	27,39	27,73	27,44
13/02/2023	828.723	1,59%	27,04	27,03	27,59	27,52
10/02/2023	1.166.174	-0,88%	27,35	27,03	27,43	27,09
09/02/2023	1.745.047	0,18%	27,19	27,19	27,57	27,33
08/02/2023	1.034.235	0,29%	27,09	27,09	27,50	27,28
07/02/2023	895.271	-0,48%	27,27	26,99	27,47	27,20
06/02/2023	946.618	-0,15%	27,17	27,14	27,54	27,33
03/02/2023	1.358.437	-0,91%	27,45	27,20	27,59	27,37
02/02/2023	1.348.428	1,92%	27,17	27,06	27,68	27,62
01/02/2023	990.373	-0,59%	27,33	27,10	27,50	27,10
31/01/2023	1.254.102	-0,37%	27,14	27,04	27,37	27,26
30/01/2023	943.546	0,85%	26,93	26,90	27,50	27,36
27/01/2023	694.055	0,19%	27,14	26,91	27,20	27,13
26/01/2023	1.082.850	1,39%	26,85	26,85	27,15	27,08
25/01/2023	849.309	-1,07%	27,04	26,57	27,10	26,71
24/01/2023	704.016	-0,33%	27,16	26,91	27,18	27,00
23/01/2023	552.504	0,41%	27,01	26,95	27,17	27,09
20/01/2023	717.600	-0,95%	27,06	26,85	27,10	26,98
19/01/2023	1.051.698	-0,66%	27,06	27,06	27,39	27,24
18/01/2023	751.034	0,62%	27,29	27,23	27,69	27,42
17/01/2023	1.031.049	0,48%	27,12	26,83	27,31	27,25
16/01/2023	521.242	1,12%	26,91	26,87	27,18	27,12
13/01/2023	768.334	1,25%	26,52	26,48	26,91	26,82
12/01/2023	926.315	-0,79%	26,75	26,38	26,95	26,49
11/01/2023	612.433	0,60%	26,50	26,44	26,88	26,70
10/01/2023	756.441	0,26%	26,38	26,16	26,67	26,54
09/01/2023	750.940	-0,49%	26,71	26,20	26,73	26,47
06/01/2023	892.788	1,10%	26,30	26,15	26,66	26,60
05/01/2023	615.784	-1,90%	26,63	26,28	26,69	26,31
04/01/2023	1.595.209	2,52%	26,33	26,29	26,93	26,82
03/01/2023	1.209.465	1,00%	25,73	25,73	26,41	26,16
02/01/2023	427.677	0,23%	26,43	25,86	26,53	25,90
30/12/2022	662.003	-1,49%	26,24	25,71	26,24	25,84
29/12/2022	548.542	-0,19%	26,19	25,90	26,24	26,23
28/12/2022	496.369	0,61%	26,10	26,10	26,45	26,28
27/12/2022	325.457	-0,12%	26,45	26,08	26,45	26,12
23/12/2022	593.078	-0,31%	26,43	25,91	26,43	26,15
22/12/2022	732.856	-0,30%	26,42	26,16	26,50	26,23
21/12/2022	672.562	0,84%	26,16	26,07	26,35	26,31
20/12/2022	694.068	-0,87%	26,05	26,01	26,30	26,09
19/12/2022	693.676	-0,42%	26,45	26,19	26,50	26,32
16/12/2022	1.957.329	-1,12%	26,77	26,21	26,77	26,43
15/12/2022	1.580.935	-1,98%	27,01	26,54	27,27	26,73
14/12/2022	763.275	0,63%	27,09	26,83	27,28	27,27
13/12/2022	1.183.534	-0,26%	27,24	26,72	27,36	27,10
12/12/2022	684.768	-0,04%	27,03	26,99	27,31	27,17
09/12/2022	948.047	1,19%	27,39	26,92	27,42	27,18
08/12/2022	805.115	-1,00%	26,90	26,73	27,11	26,86
07/12/2022	866.513	0,41%	27,03	26,99	27,28	27,13
06/12/2022	883.802	-0,11%	27,04	26,98	27,29	27,02
05/12/2022	562.355	-0,95%	27,17	26,90	27,21	27,05
02/12/2022	880.360	0,37%	27,18	27,09	27,47	27,31
01/12/2022	1.242.880	1,45%	27,04	26,93	27,31	27,21
30/11/2022	1.370.651	1,06%	26,52	26,48	26,95	26,82
29/11/2022	881.016	-2,10%	27,05	26,46	27,07	26,54
28/11/2022	598.690	0,33%	27,00	26,71	27,18	27,11
25/11/2022	558.567	0,37%	26,77	26,75	27,02	27,02
24/11/2022	483.892	-0,22%	26,89	26,73	27,09	26,92
23/11/2022	815.313	0,97%	26,62	26,49	27,04	26,98
22/11/2022	1.411.268	-0,48%	26,86	26,45	26,90	26,72
21/11/2022	774.613	2,21%	26,31	26,24	26,90	26,85
18/11/2022	1.375.489	1,82%	26,04	25,89	26,36	26,27
17/11/2022	1.115.948	-1,00%	26,22	25,70	26,29	25,80
16/11/2022	982.686	0,97%	25,96	25,71	26,19	26,06
15/11/2022	1.312.859	1,14%	25,52	25,51	26,20	25,81
14/11/2022	1.018.734	0,00%	25,62	25,47	25,88	25,52
11/11/2022	1.946.188	-6,52%	27,08	25,18	27,19	25,52
10/11/2022	1.668.369	3,25%	26,32	26,08	27,40	27,30
09/11/2022	794.231	-0,34%	26,50	26,34	26,59	26,44
08/11/2022	776.289	1,45%	26,13	25,97	26,63	26,53
07/11/2022	689.593	-0,53%	26,22	26,06	26,46	26,15
04/11/2022	861.759	-1,13%	26,60	26,22	26,60	26,29
03/11/2022	1.094.958	-0,26%	26,39	26,03	26,59	26,59
02/11/2022	703.316	0,19%	26,75	26,55	26,96	26,66