Rexel SA (RXLFP)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
01-07-2024 0 -1,55% 24,61 23,93 24,61 24,16
28-06-2024 728.372 -1,55% 24,61 23,93 24,61 24,16
27-06-2024 534.900 -0,08% 24,57 24,19 24,62 24,54
26-06-2024 680.910 -0,33% 24,77 24,14 24,95 24,56
25-06-2024 548.465 -0,65% 24,60 24,43 24,64 24,64
24-06-2024 558.002 2,31% 24,20 24,11 24,84 24,80
21-06-2024 1.583.697 -2,92% 24,89 24,14 24,95 24,24
20-06-2024 506.907 1,30% 24,75 24,66 25,00 24,97
19-06-2024 437.281 -0,69% 24,82 24,64 25,01 24,65
18-06-2024 500.939 0,73% 25,01 24,68 25,26 24,82
17-06-2024 788.078 0,16% 24,82 24,30 25,06 24,64
14-06-2024 1.161.651 -5,60% 25,91 24,53 25,91 24,60
13-06-2024 667.553 -5,03% 27,40 25,92 27,42 26,06
12-06-2024 826.067 4,22% 26,48 26,48 27,74 27,44
11-06-2024 805.366 -1,16% 27,00 26,31 27,26 26,33
10-06-2024 932.947 -1,52% 26,66 26,10 26,76 26,64
07-06-2024 1.027.230 -0,11% 26,79 26,16 27,45 27,05
06-06-2024 542.744 -0,62% 27,31 26,97 27,51 27,08
05-06-2024 803.579 0,44% 27,20 26,90 27,51 27,25
04-06-2024 833.130 -2,31% 27,77 27,08 27,80 27,13
03-06-2024 693.992 -0,14% 28,55 27,70 28,70 27,77
31-05-2024 4.430.945 -1,31% 28,17 27,74 28,28 27,81
30-05-2024 484.038 0,90% 27,80 27,80 28,24 28,18
29-05-2024 565.569 -1,45% 28,15 27,72 28,28 27,93
28-05-2024 420.006 -0,60% 28,57 28,23 28,74 28,34
27-05-2024 462.852 -0,42% 28,60 28,51 28,88 28,51
24-05-2024 606.735 1,45% 28,27 28,10 28,66 28,63
23-05-2024 623.168 0,64% 28,07 28,04 28,55 28,22
22-05-2024 630.694 -0,53% 28,15 28,00 28,45 28,04
21-05-2024 900.149 0,07% 28,09 27,72 28,19 28,19
20-05-2024 545.403 3,00% 27,40 27,40 28,17 28,17
17-05-2024 793.674 -1,80% 27,60 26,93 27,60 27,35
16-05-2024 1.174.581 1,53% 27,84 27,72 28,04 27,85
15-05-2024 799.000 0,99% 27,30 26,99 27,55 27,43
14-05-2024 827.844 1,39% 27,93 27,82 28,50 28,36
13-05-2024 499.689 -0,04% 27,93 27,85 28,10 27,97
10-05-2024 773.530 1,86% 27,56 27,54 28,21 27,98
09-05-2024 388.512 0,77% 27,25 27,13 27,57 27,47
08-05-2024 771.185 1,57% 26,84 26,84 27,73 27,26
07-05-2024 901.428 1,78% 26,60 25,94 26,87 26,84
06-05-2024 544.919 1,23% 26,10 25,88 26,57 26,37
03-05-2024 1.029.364 2,96% 25,40 25,36 26,29 26,05
02-05-2024 1.130.903 3,56% 24,46 24,46 25,36 25,30
01-05-2024 1.128.191 0,00% 25,50 24,31 25,58 24,43
30-04-2024 1.128.191 -3,36% 25,50 24,31 25,58 24,43
29-04-2024 920.843 1,58% 25,22 25,22 26,02 25,68
26-04-2024 947.821 4,03% 24,40 24,21 25,34 25,28
25-04-2024 571.983 -1,78% 24,68 23,91 24,68 24,30
24-04-2024 809.382 1,15% 24,47 24,44 24,93 24,74
23-04-2024 736.669 0,95% 24,31 24,09 24,71 24,46
22-04-2024 487.529 1,13% 24,10 23,86 24,41 24,23
19-04-2024 668.637 -0,79% 23,80 23,65 24,14 23,96
18-04-2024 643.426 2,20% 23,77 23,77 24,20 24,15
17-04-2024 575.788 -0,80% 23,82 23,63 24,34 23,63
16-04-2024 800.247 -0,92% 23,68 23,48 23,82 23,82
15-04-2024 505.953 0,29% 24,03 23,95 24,57 24,04
12-04-2024 831.705 -0,91% 24,50 23,83 24,60 23,97
11-04-2024 1.035.706 -3,78% 25,14 24,00 25,29 24,19
10-04-2024 1.076.045 1,66% 24,93 24,61 25,33 25,14
09-04-2024 542.891 0,57% 24,50 24,42 24,94 24,73
08-04-2024 590.167 1,95% 24,12 24,08 24,71 24,59
05-04-2024 725.185 -1,15% 23,92 23,90 24,22 24,12
04-04-2024 701.047 -0,89% 24,54 24,19 24,57 24,40
03-04-2024 727.084 -0,24% 24,50 24,04 24,66 24,62
02-04-2024 568.285 -1,40% 25,00 24,65 25,23 24,68
01-04-2024 0 0,20% 25,18 24,96 25,32 25,03
28-03-2024 699.919 0,20% 25,18 24,96 25,32 25,03
27-03-2024 574.313 -0,08% 25,01 24,86 25,26 24,98
26-03-2024 490.079 0,24% 24,85 24,72 25,03 25,00
25-03-2024 556.139 -1,58% 25,30 24,94 25,32 24,94
22-03-2024 749.052 0,08% 25,30 25,09 25,49 25,34
21-03-2024 678.431 2,93% 24,96 24,80 25,37 25,32
20-03-2024 751.300 2,33% 24,00 24,00 24,82 24,60
19-03-2024 759.028 -1,40% 24,36 23,87 24,48 24,04
18-03-2024 870.045 -1,42% 24,73 24,38 24,96 24,38
15-03-2024 1.658.602 0,00% 24,70 24,66 25,15 24,73
14-03-2024 912.508 1,48% 24,44 24,35 24,80 24,73
13-03-2024 687.844 0,83% 24,20 23,84 24,51 24,37
12-03-2024 593.858 2,46% 23,72 23,64 24,28 24,17
11-03-2024 939.098 -0,76% 23,50 23,16 23,59 23,59
08-03-2024 333.081 0,72% 23,60 23,50 23,80 23,77
07-03-2024 584.858 0,73% 23,30 23,17 23,78 23,60
06-03-2024 1.083.725 0,69% 23,21 22,98 23,43 23,43
05-03-2024 1.135.901 -1,11% 23,40 23,12 23,88 23,27
04-03-2024 838.767 -0,68% 23,69 23,25 23,73 23,53
01-03-2024 1.056.293 -0,04% 23,90 23,28 24,10 23,69
29-02-2024 16.096.253 0,17% 23,75 23,62 24,08 23,70
28-02-2024 859.890 -0,92% 23,91 23,51 24,10 23,66
27-02-2024 845.909 0,08% 23,90 23,63 24,00 23,88
26-02-2024 947.691 -1,97% 24,10 23,80 24,34 23,86
23-02-2024 479.319 -0,08% 24,41 24,29 24,67 24,34
22-02-2024 758.714 0,50% 24,51 24,15 24,67 24,36
21-02-2024 858.862 0,71% 24,20 24,12 24,53 24,24
20-02-2024 822.032 -0,82% 24,26 23,92 24,53 24,07
19-02-2024 640.089 -3,08% 24,93 24,14 24,93 24,27
16-02-2024 2.098.792 4,73% 24,10 24,10 25,04 25,04
15-02-2024 1.320.955 0,46% 23,62 23,42 24,33 23,91
14-02-2024 1.403.441 -1,90% 24,23 23,80 24,50 23,80
13-02-2024 1.691.717 -4,26% 25,35 23,77 25,40 24,26
12-02-2024 664.317 1,00% 25,24 25,15 25,57 25,34
Ajuda

Pesquisa de títulos

Fale Connosco