BiG | O banco que entende os seus valores.

RELX PLC (RENDE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
16/07/2025	520.061	0,04%	45,94	45,82	46,32	45,94
15/07/2025	352.030	-0,61%	46,10	45,90	46,28	45,92
14/07/2025	331.939	0,57%	45,78	45,54	46,22	46,20
11/07/2025	504.065	-0,86%	46,30	45,94	46,66	45,94
10/07/2025	619.450	1,36%	45,90	45,90	46,40	46,34
09/07/2025	684.490	-0,04%	45,78	45,58	45,98	45,72
08/07/2025	386.325	-0,09%	45,70	45,50	45,86	45,74
07/07/2025	410.348	1,42%	45,18	45,18	45,78	45,78
04/07/2025	281.312	-0,31%	45,22	45,00	45,42	45,14
03/07/2025	352.852	1,57%	44,72	44,66	45,28	45,28
02/07/2025	748.997	-2,45%	45,98	44,24	46,00	44,58
01/07/2025	596.052	-0,48%	46,22	45,50	46,30	45,70
30/06/2025	543.277	-0,43%	45,98	45,92	46,70	45,92
27/06/2025	383.931	1,50%	45,46	45,26	46,12	46,12
26/06/2025	499.765	-0,70%	45,52	45,32	45,86	45,44
25/06/2025	337.816	-0,09%	46,04	45,74	46,28	45,76
24/06/2025	502.858	-0,13%	46,46	45,76	46,50	45,80
23/06/2025	356.837	0,53%	45,18	45,16	45,92	45,86
20/06/2025	482.624	-0,31%	45,86	45,54	46,04	45,62
19/06/2025	489.856	0,44%	45,38	45,30	45,94	45,76
18/06/2025	338.442	-0,48%	45,70	45,46	45,96	45,56
17/06/2025	423.021	-1,17%	46,04	45,66	46,04	45,78
16/06/2025	490.206	1,18%	45,76	45,56	46,38	46,32
13/06/2025	621.787	-0,48%	45,42	45,34	45,98	45,78
12/06/2025	443.270	-0,48%	45,98	45,90	46,38	46,00
11/06/2025	464.779	-0,09%	46,26	46,00	46,40	46,22
10/06/2025	431.329	-0,77%	46,52	46,26	46,72	46,26
09/06/2025	339.603	-1,19%	47,20	46,48	47,26	46,62
06/06/2025	377.543	-0,13%	46,96	46,72	47,26	47,18
05/06/2025	619.624	-0,63%	47,64	47,08	47,68	47,24
04/06/2025	434.962	0,38%	47,50	47,14	47,74	47,54
03/06/2025	539.348	-0,34%	47,76	47,24	47,76	47,36
02/06/2025	381.078	0,08%	47,12	47,12	47,60	47,52
30/05/2025	1.096.874	0,13%	47,66	47,48	47,88	47,48
29/05/2025	738.172	-2,31%	48,76	47,00	48,78	47,42
28/05/2025	492.917	-1,10%	49,04	48,52	49,36	48,54
27/05/2025	515.656	0,49%	49,30	49,08	49,88	49,08
26/05/2025	163.651	-0,25%	48,82	48,82	49,18	48,84
23/05/2025	763.046	0,41%	48,84	48,54	49,04	48,96
22/05/2025	541.644	-0,41%	48,84	48,08	48,84	48,76
21/05/2025	338.389	0,58%	48,42	48,42	49,00	48,96
20/05/2025	464.681	-0,08%	48,74	48,66	48,98	48,68
19/05/2025	447.558	-0,08%	48,62	48,04	48,72	48,72
16/05/2025	809.680	1,04%	48,48	48,32	48,76	48,76
15/05/2025	533.042	1,73%	47,30	47,24	48,28	48,26
14/05/2025	487.329	1,07%	46,84	46,78	47,88	47,44
13/05/2025	469.541	0,95%	46,38	46,26	46,96	46,94
12/05/2025	837.686	-2,31%	47,78	46,10	48,10	46,50
09/05/2025	606.878	0,21%	48,08	47,22	48,08	47,60
08/05/2025	606.290	-1,25%	48,10	47,48	48,12	47,50
07/05/2025	605.415	-0,66%	48,56	47,92	48,58	48,10
06/05/2025	596.398	-0,29%	48,90	48,26	48,90	48,42
05/05/2025	337.344	0,58%	48,20	48,00	48,66	48,56
02/05/2025	1.009.956	1,05%	48,38	47,88	48,54	48,28
30/04/2025	1.066.316	1,40%	47,30	47,14	47,78	47,78
29/04/2025	899.042	1,07%	46,90	46,44	47,12	47,12
28/04/2025	858.186	-0,51%	46,94	46,36	47,00	46,62
25/04/2025	1.269.397	0,77%	46,66	46,32	47,20	46,86
24/04/2025	689.607	0,96%	46,42	46,14	46,52	46,50
23/04/2025	1.293.574	0,52%	46,64	45,88	46,72	46,06
22/04/2025	989.064	-0,17%	45,94	45,32	46,06	45,82
17/04/2025	1.153.705	0,70%	45,24	45,10	45,96	45,90
16/04/2025	873.448	-0,04%	45,60	45,36	45,74	45,58
15/04/2025	1.126.267	4,01%	44,18	44,16	45,60	45,60
14/04/2025	1.155.849	1,76%	43,56	43,52	44,10	43,84
11/04/2025	1.104.789	-0,05%	43,74	42,74	43,90	43,08
10/04/2025	1.067.803	4,26%	44,10	43,10	44,46	43,10
09/04/2025	1.645.334	-2,64%	41,08	40,80	42,10	41,34
08/04/2025	1.469.608	3,36%	41,42	40,90	42,90	42,46
07/04/2025	3.266.635	-8,63%	42,80	41,08	43,32	41,08
04/04/2025	1.555.937	-3,44%	46,74	44,88	47,06	44,96
03/04/2025	952.226	-0,39%	45,94	45,50	46,72	46,56
02/04/2025	931.751	-0,09%	46,78	46,50	46,84	46,74
01/04/2025	744.206	1,08%	46,54	46,48	46,94	46,78
31/03/2025	809.184	-0,26%	46,26	46,18	46,64	46,28
28/03/2025	1.286.064	0,13%	46,30	46,16	46,62	46,40
27/03/2025	1.505.183	0,17%	46,14	45,94	46,48	46,34
26/03/2025	646.887	-0,64%	46,54	46,10	46,70	46,26
25/03/2025	1.039.658	0,91%	46,22	46,16	46,80	46,56
24/03/2025	922.948	-0,26%	46,44	46,00	46,52	46,14
21/03/2025	1.212.177	0,57%	45,76	45,70	46,26	46,26
20/03/2025	976.924	1,59%	45,38	45,12	46,22	46,00
19/03/2025	846.670	1,25%	44,84	44,60	45,32	45,28
18/03/2025	1.241.956	-1,45%	45,30	44,50	45,40	44,72
17/03/2025	1.195.213	1,07%	44,92	44,80	45,46	45,38
14/03/2025	1.629.910	1,58%	44,68	44,10	45,02	44,90
13/03/2025	1.083.764	0,55%	43,86	43,78	44,20	44,20
12/03/2025	1.167.910	1,57%	43,46	43,16	44,12	43,96
11/03/2025	1.356.015	-1,14%	43,84	43,16	43,84	43,28
10/03/2025	1.056.298	-0,09%	44,12	43,62	44,20	43,78
07/03/2025	1.225.226	0,27%	43,56	43,12	43,86	43,82
06/03/2025	1.616.714	-2,37%	44,88	43,44	44,88	43,70
05/03/2025	1.470.643	-3,12%	45,68	44,76	46,00	44,76
04/03/2025	1.432.717	-0,52%	46,20	46,12	46,62	46,20
03/03/2025	1.113.509	0,52%	46,42	46,08	46,60	46,44
28/02/2025	1.438.888	0,65%	45,66	45,62	46,20	46,20
27/02/2025	1.116.324	-0,13%	45,62	45,54	46,06	45,90
26/02/2025	1.537.678	-2,42%	47,02	45,96	47,10	45,96
25/02/2025	1.234.156	0,17%	46,86	46,80	47,16	47,10
24/02/2025	806.219	-0,51%	47,26	46,84	47,44	47,02