RELX PLC (RENDE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
31/10/2022	837.653	-0,04%	27,30	27,12	27,40	27,23
28/10/2022	744.822	1,04%	26,86	26,74	27,25	27,24
27/10/2022	935.840	0,30%	26,71	26,60	27,07	26,96
26/10/2022	911.414	0,94%	26,74	26,46	26,94	26,88
25/10/2022	744.170	2,94%	26,21	26,01	26,66	26,63
24/10/2022	1.084.054	1,57%	25,77	25,64	26,23	25,87
21/10/2022	1.186.089	0,12%	25,23	25,01	25,47	25,47
20/10/2022	1.347.499	-0,59%	25,50	25,25	25,94	25,44
19/10/2022	837.104	0,12%	25,44	25,40	25,75	25,59
18/10/2022	754.961	-0,16%	25,50	25,42	25,84	25,56
17/10/2022	943.168	2,03%	25,31	24,93	25,81	25,60
14/10/2022	1.353.658	0,20%	25,28	25,08	25,61	25,09
13/10/2022	1.372.183	-1,30%	25,23	24,59	25,37	25,04
12/10/2022	1.101.243	-0,71%	25,89	25,16	25,89	25,37
11/10/2022	2.049.073	0,32%	24,82	24,51	24,93	25,55
10/10/2022	2.049.073	0,32%	24,82	24,51	24,93	25,56
07/10/2022	2.049.073	0,32%	24,82	24,51	24,93	25,58
06/10/2022	2.049.073	0,32%	24,82	24,51	24,93	25,76
05/10/2022	2.049.073	0,32%	24,82	24,51	24,93	25,99
04/10/2022	2.049.073	0,32%	24,82	24,51	24,93	26,02
03/10/2022	2.049.073	0,32%	24,82	24,51	24,93	25,25
30/09/2022	988.075	0,97%	24,82	24,71	25,11	25,06
29/09/2022	1.314.690	0,73%	24,49	24,25	24,82	24,82
28/09/2022	1.531.611	-0,81%	24,65	24,29	24,72	24,64
27/09/2022	1.183.063	1,31%	24,92	24,71	25,15	24,84
26/09/2022	1.533.095	-0,16%	24,51	24,19	24,73	24,52
23/09/2022	1.696.995	-1,37%	24,80	24,39	24,99	24,56
22/09/2022	865.061	-2,66%	25,12	24,84	25,58	24,90
21/09/2022	805.187	1,79%	25,08	25,06	25,58	25,58
20/09/2022	565.382	-0,95%	25,48	25,01	25,68	25,13
19/09/2022	519.666	-0,31%	25,18	24,83	25,40	25,37
16/09/2022	1.183.764	-1,32%	25,48	25,44	25,78	25,45
15/09/2022	542.010	-1,00%	26,03	25,72	26,15	25,79
14/09/2022	683.763	-1,10%	26,16	25,95	26,35	26,05
13/09/2022	834.502	-1,13%	26,52	26,32	26,78	26,34
12/09/2022	500.060	0,76%	26,43	26,27	26,65	26,64
09/09/2022	648.756	0,65%	26,30	26,13	26,61	26,44
08/09/2022	837.627	0,69%	26,17	25,78	26,29	26,27
07/09/2022	1.127.061	0,19%	25,83	25,76	26,22	26,09
06/09/2022	786.339	0,50%	25,86	25,70	26,19	26,04
05/09/2022	796.659	-0,31%	25,73	25,43	25,93	25,91
02/09/2022	1.210.567	0,50%	25,94	25,68	26,00	25,99
01/09/2022	1.192.704	-1,03%	25,90	25,71	26,14	25,86
31/08/2022	937.450	-2,06%	26,58	26,13	26,77	26,13
30/08/2022	1.065.430	0,30%	27,06	26,54	27,21	26,68
29/08/2022	729.682	-1,81%	26,41	26,27	26,74	26,60
26/08/2022	1.488.673	-4,00%	28,26	27,01	28,26	27,09
25/08/2022	921.417	0,32%	28,25	28,04	28,38	28,22
24/08/2022	560.060	0,32%	28,14	27,81	28,16	28,13
23/08/2022	894.283	-2,91%	28,75	27,90	28,81	28,04
22/08/2022	644.335	0,84%	28,56	28,56	28,95	28,88
19/08/2022	978.940	0,18%	28,50	28,44	28,99	28,64
18/08/2022	791.442	1,06%	28,38	28,10	28,60	28,59
17/08/2022	620.307	-0,14%	28,34	28,23	28,56	28,29
16/08/2022	921.224	-0,04%	28,52	28,12	28,56	28,33
15/08/2022	673.530	0,82%	28,17	28,08	28,43	28,34
12/08/2022	556.412	0,00%	28,14	27,95	28,17	28,11
11/08/2022	715.924	-1,65%	28,60	27,96	28,69	28,11
10/08/2022	627.615	0,11%	28,44	28,32	28,62	28,58
09/08/2022	617.787	0,35%	28,49	28,30	28,62	28,55
08/08/2022	462.913	0,50%	28,65	28,45	28,67	28,45
05/08/2022	818.244	-1,53%	28,61	28,27	28,85	28,31
04/08/2022	848.031	-0,45%	28,92	28,58	29,04	28,75
03/08/2022	786.436	0,35%	28,75	28,64	29,11	29,07
02/08/2022	706.896	0,28%	28,83	28,73	28,98	28,97
01/08/2022	546.628	-0,14%	28,84	28,79	29,01	28,89
29/07/2022	813.989	1,19%	28,88	28,48	29,01	28,93
28/07/2022	1.401.892	1,96%	28,12	27,59	28,59	28,59
27/07/2022	835.860	0,57%	27,93	27,61	28,13	28,04
26/07/2022	738.094	0,80%	27,61	27,58	27,95	27,88
25/07/2022	833.313	-0,32%	27,76	27,52	27,88	27,66
22/07/2022	761.378	0,62%	27,60	27,52	27,96	27,75
21/07/2022	1.220.226	1,58%	27,23	27,23	27,71	27,58
20/07/2022	1.194.101	0,15%	27,30	27,00	27,30	27,15
19/07/2022	1.246.728	0,22%	26,91	26,76	27,24	27,11
18/07/2022	870.131	-0,30%	27,19	26,99	27,33	27,05
15/07/2022	1.492.169	1,12%	26,99	26,64	27,18	27,13
14/07/2022	640.763	0,08%	26,82	26,74	26,98	26,83
13/07/2022	1.167.111	-0,15%	26,83	26,45	26,91	26,81
12/07/2022	1.076.809	0,11%	26,69	26,69	26,99	26,85
11/07/2022	548.419	1,17%	26,30	26,12	26,82	26,82
08/07/2022	941.822	-0,11%	26,71	26,32	26,85	26,51
07/07/2022	1.164.839	0,15%	26,71	26,50	26,82	26,54
06/07/2022	1.188.348	4,17%	25,84	25,80	26,65	26,50
05/07/2022	1.347.638	-1,93%	25,82	25,19	25,89	25,44
04/07/2022	931.495	1,53%	25,67	25,65	26,05	25,94
01/07/2022	1.282.139	-1,05%	25,46	25,41	25,84	25,55
30/06/2022	1.280.749	-0,27%	25,47	25,40	25,87	25,82
29/06/2022	819.632	0,94%	25,51	25,29	25,92	25,89
28/06/2022	708.775	-0,93%	26,03	25,65	26,04	25,65
27/06/2022	1.187.414	0,98%	25,58	25,58	26,01	25,89
24/06/2022	1.488.039	3,60%	24,85	24,75	25,75	25,64
23/06/2022	1.154.439	0,28%	24,50	24,43	24,91	24,75
22/06/2022	825.284	1,02%	24,28	24,16	24,69	24,68
21/06/2022	624.398	0,45%	24,35	24,35	24,74	24,43
20/06/2022	543.367	0,08%	24,59	24,24	24,60	24,32
17/06/2022	1.639.395	-0,45%	24,34	24,22	24,74	24,30
16/06/2022	959.205	-0,45%	24,40	24,08	24,50	24,41
15/06/2022	1.309.843	2,17%	24,03	23,93	24,61	24,52
14/06/2022	1.363.388	-4,34%	25,10	23,93	25,22	24,00