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 >
21/02/2025	995.291	-1,71%	47,92	47,12	47,92	47,26
20/02/2025	1.086.841	-0,46%	48,36	47,70	48,42	48,08
19/02/2025	844.084	-0,62%	48,84	47,96	48,84	48,30
18/02/2025	1.083.488	-0,16%	48,80	48,56	49,06	48,60
17/02/2025	769.182	-0,41%	48,70	48,24	48,84	48,68
14/02/2025	1.511.237	-1,53%	49,80	48,54	49,96	48,88
13/02/2025	1.708.022	0,49%	49,94	49,32	50,40	49,64
12/02/2025	740.745	-0,08%	49,42	49,20	49,68	49,40
11/02/2025	635.383	0,98%	49,02	49,00	49,46	49,44
10/02/2025	695.500	1,03%	48,48	48,16	48,96	48,96
07/02/2025	841.252	-0,08%	48,44	48,30	48,70	48,46
06/02/2025	654.712	0,12%	48,84	48,24	48,90	48,50
05/02/2025	558.933	0,62%	47,92	47,82	48,44	48,44
04/02/2025	519.962	-0,54%	48,18	47,86	48,26	48,14
03/02/2025	618.817	0,46%	48,16	47,90	48,42	48,40
31/01/2025	712.019	0,21%	48,30	47,94	48,32	48,18
30/01/2025	845.775	1,52%	47,44	47,44	48,14	48,08
29/01/2025	727.216	0,34%	47,52	47,24	47,76	47,36
28/01/2025	647.597	1,11%	46,98	46,98	47,40	47,20
27/01/2025	930.127	0,00%	46,54	46,06	46,72	46,68
24/01/2025	862.199	-1,10%	47,08	46,34	47,12	46,68
23/01/2025	789.098	-0,17%	47,26	47,06	47,34	47,20
22/01/2025	860.823	-0,04%	47,50	47,24	47,74	47,28
21/01/2025	947.630	0,94%	47,06	47,06	47,42	47,30
20/01/2025	585.119	0,17%	46,70	46,70	46,98	46,86
17/01/2025	965.289	1,04%	46,60	46,36	46,90	46,78
16/01/2025	935.323	1,80%	45,48	45,36	46,42	46,30
15/01/2025	1.027.473	1,97%	44,88	44,88	45,64	45,48
14/01/2025	680.911	-0,54%	44,78	44,56	45,06	44,60
13/01/2025	694.210	-1,36%	45,10	44,08	45,14	44,84
10/01/2025	673.219	0,04%	45,34	45,16	45,64	45,46
09/01/2025	690.913	0,44%	45,16	45,10	45,60	45,44
08/01/2025	786.110	1,62%	44,80	44,72	45,24	45,24
07/01/2025	519.179	0,82%	44,02	43,84	44,60	44,52
06/01/2025	764.848	0,32%	44,10	43,82	44,38	44,16
03/01/2025	714.248	-0,90%	44,32	43,74	44,36	44,02
02/01/2025	1.252.666	1,60%	43,80	43,50	44,52	44,42
31/12/2024	251.426	0,64%	43,48	43,36	43,76	43,72
30/12/2024	523.029	-0,87%	43,66	43,18	43,66	43,44
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