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 >
27/12/2024	781.383	0,83%	43,60	43,34	43,82	43,82
24/12/2024	234.464	0,05%	43,76	43,46	43,80	43,46
23/12/2024	640.738	-0,82%	43,48	42,92	43,62	43,44
20/12/2024	1.391.356	-0,90%	44,08	43,34	44,08	43,80
19/12/2024	840.157	-2,17%	44,84	43,98	44,96	44,20
18/12/2024	787.664	0,58%	44,96	44,96	45,38	45,18
17/12/2024	512.885	0,09%	44,80	44,62	45,12	44,92
16/12/2024	612.386	-0,09%	44,84	44,66	44,94	44,88
13/12/2024	490.854	-0,75%	45,32	44,72	45,34	44,92
12/12/2024	536.952	0,18%	45,00	44,82	45,34	45,26
11/12/2024	407.913	0,89%	44,80	44,74	45,62	45,18
10/12/2024	398.591	0,77%	44,60	44,50	44,90	44,78
09/12/2024	434.172	-1,86%	45,28	44,10	45,34	44,44
06/12/2024	421.044	-0,83%	45,56	45,14	45,66	45,28
05/12/2024	294.505	0,26%	45,56	45,38	45,86	45,66
04/12/2024	386.507	0,71%	45,26	45,18	45,62	45,54
03/12/2024	571.792	0,13%	45,04	45,00	45,36	45,22
02/12/2024	504.287	1,30%	44,62	44,62	45,20	45,16
29/11/2024	447.607	0,32%	44,32	44,20	44,62	44,58
28/11/2024	300.931	-0,40%	44,68	44,36	44,82	44,44
27/11/2024	474.320	0,14%	44,64	44,36	44,80	44,62
26/11/2024	694.416	0,50%	44,40	44,24	44,70	44,56
25/11/2024	1.389.248	-1,07%	45,00	44,28	45,00	44,34
22/11/2024	1.313.697	3,27%	43,70	43,54	44,90	44,82
21/11/2024	1.102.046	1,97%	42,80	42,74	43,44	43,40
20/11/2024	744.561	-0,37%	42,78	42,50	42,78	42,56
19/11/2024	863.162	0,09%	42,72	42,18	42,78	42,72
18/11/2024	449.296	0,90%	42,38	42,24	42,68	42,68
15/11/2024	1.899.506	-3,38%	43,62	41,88	43,68	42,30
14/11/2024	1.091.581	0,55%	43,54	43,22	43,86	43,78
13/11/2024	1.183.263	-0,64%	43,34	43,12	43,68	43,54
12/11/2024	951.330	-2,58%	44,78	43,72	44,82	43,82
11/11/2024	372.305	0,76%	44,96	44,92	45,26	44,98
08/11/2024	773.270	1,50%	44,48	44,26	44,76	44,64
07/11/2024	691.292	-0,36%	44,30	43,82	44,38	43,98
06/11/2024	1.153.847	1,01%	44,76	43,92	44,92	44,14
05/11/2024	644.068	1,25%	43,20	43,18	43,90	43,70
04/11/2024	622.998	-0,83%	43,34	43,16	43,54	43,16
01/11/2024	647.201	2,11%	42,68	42,56	43,66	43,52
31/10/2024	837.840	-1,71%	42,76	42,32	43,06	42,62
30/10/2024	923.806	-2,30%	44,48	43,20	44,48	43,36
29/10/2024	808.467	-0,22%	44,66	44,04	44,68	44,38
28/10/2024	612.583	1,04%	44,22	44,14	44,72	44,48
25/10/2024	518.979	0,73%	43,50	43,44	44,10	44,02
24/10/2024	516.324	0,92%	43,34	43,30	43,88	43,70
23/10/2024	528.952	-0,28%	43,30	42,98	43,44	43,30
22/10/2024	426.919	-1,27%	43,88	43,16	43,92	43,42
21/10/2024	475.737	-0,86%	44,26	43,88	44,44	43,98
18/10/2024	1.205.585	-1,25%	44,58	43,96	44,76	44,36
17/10/2024	1.128.615	1,45%	44,44	44,32	45,00	44,92
16/10/2024	727.314	-0,18%	44,28	44,10	44,52	44,28
15/10/2024	1.480.100	2,59%	43,90	43,90	44,50	44,36
14/10/2024	420.918	0,75%	42,94	42,84	43,24	43,24
11/10/2024	726.247	1,04%	42,40	42,40	43,00	42,92
10/10/2024	550.636	0,00%	42,40	42,32	42,62	42,48
09/10/2024	502.373	0,57%	42,56	42,20	42,66	42,48
08/10/2024	696.482	0,96%	42,00	41,70	42,32	42,24
07/10/2024	582.847	0,00%	42,06	41,70	42,10	41,84
04/10/2024	906.913	-0,99%	42,08	41,40	42,08	41,84
03/10/2024	548.313	-1,45%	42,80	42,10	42,82	42,26
02/10/2024	422.085	0,70%	42,54	42,48	42,90	42,88
01/10/2024	836.341	0,95%	42,60	42,12	42,86	42,58
30/09/2024	1.179.510	-1,45%	42,64	42,14	42,84	42,18
27/09/2024	838.274	-0,70%	43,02	42,70	43,10	42,80
26/09/2024	806.898	-0,78%	43,74	42,72	43,82	43,10
25/09/2024	591.210	-0,23%	43,38	43,30	43,68	43,44
24/09/2024	576.092	-0,91%	44,16	43,24	44,30	43,54
23/09/2024	455.870	1,90%	42,88	42,88	43,94	43,94
20/09/2024	795.963	0,05%	42,96	42,90	43,38	43,12
19/09/2024	564.168	1,03%	42,84	42,36	43,14	43,10
18/09/2024	599.030	-1,30%	43,12	42,46	43,18	42,66
17/09/2024	496.231	0,09%	43,30	43,16	43,54	43,22
16/09/2024	392.828	0,23%	42,94	42,92	43,24	43,18
13/09/2024	328.847	-0,09%	43,16	43,00	43,50	43,08
12/09/2024	451.360	1,75%	43,28	43,08	43,62	43,12
11/09/2024	460.438	-0,70%	42,70	42,24	42,96	42,38
10/09/2024	452.215	0,57%	42,36	42,30	42,76	42,68
09/09/2024	642.568	1,77%	41,84	41,84	42,44	42,44
06/09/2024	647.491	0,87%	41,30	41,26	42,28	41,70
05/09/2024	941.983	-1,99%	42,14	40,66	42,34	41,34
04/09/2024	502.231	0,05%	41,68	41,64	42,22	42,18
03/09/2024	423.777	-0,05%	42,42	42,12	42,56	42,16
02/09/2024	238.457	0,38%	42,14	41,94	42,26	42,18
30/08/2024	330.532	-1,22%	42,40	41,92	42,52	42,02
29/08/2024	436.531	1,97%	41,68	41,66	42,60	42,54
28/08/2024	419.357	0,77%	41,70	41,54	41,88	41,72
27/08/2024	353.213	-0,29%	41,38	41,28	41,64	41,40
26/08/2024	263.589	0,53%	41,38	41,26	41,66	41,52
23/08/2024	343.602	-0,39%	41,46	41,28	41,50	41,30
22/08/2024	258.194	0,00%	41,50	41,40	41,70	41,46
21/08/2024	347.075	0,39%	41,34	41,30	41,56	41,46
20/08/2024	362.031	-0,58%	41,54	41,24	41,68	41,30
19/08/2024	307.313	0,29%	41,34	41,10	41,66	41,54
16/08/2024	430.856	-0,58%	41,70	41,24	41,70	41,42
15/08/2024	464.978	0,73%	41,58	41,36	41,80	41,66
14/08/2024	303.446	0,24%	41,28	41,04	41,44	41,36
13/08/2024	429.036	0,05%	41,46	40,96	41,54	41,26
12/08/2024	256.657	0,44%	41,42	41,00	41,42	41,24
09/08/2024	489.104	0,69%	41,04	40,80	41,22	41,06
08/08/2024	834.631	-0,24%	40,64	40,18	40,82	40,78