BiG | O banco que entende os seus valores.

Rexel SA (RXLFP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2026	600.277	-0,21%	37,69	37,15	37,73	37,50
06/02/2026	828.089	0,19%	37,22	37,13	37,75	37,58
05/02/2026	403.275	0,62%	37,33	37,17	37,85	37,51
04/02/2026	824.814	-1,27%	38,09	37,21	38,17	37,28
03/02/2026	1.745.125	3,77%	37,01	36,60	37,76	37,76
02/02/2026	619.467	2,39%	35,13	34,99	36,39	36,39
30/01/2026	686.947	-0,87%	35,72	35,47	35,95	35,54
29/01/2026	941.422	1,56%	35,99	35,65	36,39	35,85
28/01/2026	539.248	-1,53%	35,91	35,17	36,13	35,30
27/01/2026	338.979	1,01%	35,59	35,54	35,88	35,85
26/01/2026	299.795	1,08%	35,02	34,87	35,49	35,49
23/01/2026	476.788	-0,48%	35,05	34,67	35,18	35,11
22/01/2026	528.819	0,97%	35,01	34,96	35,49	35,28
21/01/2026	727.699	1,45%	34,30	33,76	34,94	34,94
20/01/2026	753.250	0,73%	34,01	33,25	34,44	34,44
19/01/2026	472.647	-0,67%	34,10	33,81	34,29	34,19
16/01/2026	430.872	0,09%	34,45	33,95	34,47	34,42
15/01/2026	349.235	1,72%	33,89	33,86	34,45	34,39
14/01/2026	607.716	-0,09%	33,89	33,73	34,26	33,81
13/01/2026	487.755	1,02%	33,50	33,16	33,90	33,84
12/01/2026	368.729	1,15%	33,11	32,81	33,54	33,50
09/01/2026	601.400	0,39%	33,00	32,71	33,12	33,12
08/01/2026	735.004	-3,68%	34,19	32,68	34,19	32,99
07/01/2026	538.853	-0,41%	34,35	34,23	34,75	34,25
06/01/2026	395.676	-0,84%	34,67	33,98	34,78	34,39
05/01/2026	638.827	2,42%	34,09	33,86	34,79	34,68
02/01/2026	388.694	0,80%	33,56	33,46	33,90	33,86
31/12/2025	151.325	0,09%	33,50	33,33	33,59	33,59
30/12/2025	306.507	0,45%	33,31	33,24	33,64	33,56
29/12/2025	378.698	0,57%	33,29	33,19	33,47	33,41
24/12/2025	49.228	-0,15%	33,21	33,21	33,43	33,22
23/12/2025	305.996	0,21%	33,12	32,99	33,32	33,27
22/12/2025	473.134	1,19%	32,86	32,71	33,20	33,20
19/12/2025	1.133.699	0,06%	32,84	32,74	33,15	32,81
18/12/2025	462.773	1,36%	32,31	32,21	32,90	32,79
17/12/2025	1.830.862	-1,55%	32,66	32,34	34,53	32,35
16/12/2025	598.749	-0,42%	32,76	32,69	33,20	32,86
15/12/2025	533.774	-0,09%	33,19	32,91	33,39	33,00
12/12/2025	613.121	-1,32%	33,59	33,03	33,95	33,03
11/12/2025	476.150	1,55%	32,99	32,97	33,67	33,47
10/12/2025	462.136	0,37%	32,81	32,77	33,12	32,96
09/12/2025	399.832	-0,27%	33,05	32,64	33,32	32,84
08/12/2025	464.962	0,15%	32,77	32,76	33,12	32,93
05/12/2025	339.797	0,43%	32,94	32,71	33,35	32,88
04/12/2025	337.191	0,77%	32,77	32,58	33,05	32,74
03/12/2025	464.020	0,12%	32,43	32,18	32,81	32,49
02/12/2025	743.583	-0,46%	32,51	32,16	32,68	32,45
01/12/2025	522.323	-0,58%	32,60	32,10	32,72	32,60
28/11/2025	819.617	1,39%	32,40	32,27	33,11	32,79
27/11/2025	339.038	0,65%	32,13	32,00	32,34	32,34
26/11/2025	446.949	1,81%	31,79	31,65	32,13	32,13
25/11/2025	519.240	1,64%	31,19	30,96	31,70	31,56
24/11/2025	2.077.153	0,78%	31,00	30,71	31,16	31,05
21/11/2025	939.496	-0,32%	30,55	30,25	30,96	30,81
20/11/2025	646.989	0,00%	31,41	30,91	31,42	30,91
19/11/2025	630.052	1,08%	30,51	30,41	31,20	30,91
18/11/2025	1.073.080	-2,83%	29,91	29,91	30,75	30,58
17/11/2025	1.565.633	3,38%	30,31	29,93	32,11	31,47
14/11/2025	690.290	1,91%	30,49	30,01	30,58	30,44
13/11/2025	854.690	-2,00%	30,47	29,87	30,54	29,87
12/11/2025	515.226	1,70%	30,00	30,00	30,59	30,48
11/11/2025	463.326	1,39%	29,69	29,59	29,98	29,97
10/11/2025	765.599	1,27%	29,75	29,56	29,95	29,56
07/11/2025	873.467	-1,62%	29,79	28,83	30,17	29,19
06/11/2025	1.611.550	0,58%	29,30	28,92	30,29	29,67
05/11/2025	678.240	0,86%	29,03	28,97	29,90	29,50
04/11/2025	827.859	-2,50%	29,68	29,24	29,75	29,25
03/11/2025	1.443.117	0,00%	30,00	29,94	30,30	30,00
31/10/2025	1.172.867	0,20%	29,91	29,87	30,11	30,00
30/10/2025	869.926	-0,07%	29,98	29,49	30,24	29,94
29/10/2025	682.040	2,04%	29,49	29,36	30,05	29,96
28/10/2025	653.346	0,17%	29,31	29,11	29,40	29,36
27/10/2025	550.205	-0,64%	29,80	29,31	29,82	29,31
24/10/2025	597.504	1,62%	29,19	28,93	29,50	29,50
23/10/2025	562.527	0,35%	28,91	28,90	29,19	29,03
22/10/2025	984.334	0,42%	28,81	28,37	29,26	28,93
21/10/2025	784.296	-0,35%	29,00	28,44	29,00	28,81
20/10/2025	659.768	2,63%	28,56	28,50	29,15	28,91
17/10/2025	846.918	-1,74%	28,27	27,74	28,65	28,17
16/10/2025	914.492	-0,49%	28,63	27,75	29,03	28,67
15/10/2025	1.100.573	1,27%	29,87	28,68	30,50	28,81
14/10/2025	733.476	0,96%	28,01	27,75	28,45	28,45
13/10/2025	753.833	0,43%	28,09	27,85	28,49	28,18
10/10/2025	509.032	-1,16%	28,33	27,95	28,55	28,06
09/10/2025	486.730	-0,04%	28,49	28,38	28,89	28,39
08/10/2025	550.366	1,90%	27,86	27,86	28,40	28,40
07/10/2025	352.589	-0,68%	28,01	27,71	28,08	27,87
06/10/2025	517.197	-1,30%	28,31	27,41	28,32	28,06
03/10/2025	499.896	0,60%	28,39	28,16	28,89	28,43
02/10/2025	688.962	1,69%	28,02	27,96	28,69	28,26
01/10/2025	723.413	-0,18%	27,80	27,48	28,10	27,79
30/09/2025	628.430	0,87%	27,60	27,285	27,84	27,84
29/09/2025	483.539	0,51%	27,61	27,44	27,73	27,60
26/09/2025	663.957	2,01%	27,00	27,00	27,64	27,46
25/09/2025	580.590	-0,96%	27,11	26,46	27,16	26,92
24/09/2025	1.089.101	-1,91%	27,33	26,75	27,37	27,18
23/09/2025	607.416	0,22%	27,79	27,71	28,42	27,71
22/09/2025	605.444	-1,32%	28,01	27,40	28,03	27,65
19/09/2025	1.137.917	-0,11%	28,24	28,02	28,34	28,02
18/09/2025	558.978	1,23%	27,75	27,75	28,67	28,05