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 > >>
17/09/2025	514.334	-1,07%	28,09	27,62	28,16	27,71
16/09/2025	701.092	0,29%	27,95	27,74	28,02	28,01
15/09/2025	545.558	1,09%	27,69	27,69	28,27	27,93
12/09/2025	494.530	0,47%	27,66	27,08	27,75	27,63
11/09/2025	526.760	-0,15%	27,53	27,40	27,76	27,50
10/09/2025	792.555	-1,36%	28,09	27,54	28,22	27,54
09/09/2025	1.140.462	-1,10%	28,21	27,92	28,54	27,92
08/09/2025	572.035	2,32%	27,73	27,73	28,25	28,23
05/09/2025	754.197	-0,07%	27,72	27,50	27,96	27,59
04/09/2025	1.117.311	0,15%	27,51	27,25	27,79	27,61
03/09/2025	1.378.868	0,99%	27,42	27,12	27,63	27,57
02/09/2025	1.604.872	-1,52%	27,73	26,81	27,83	27,30
01/09/2025	398.023	0,15%	27,67	27,59	28,08	27,72
29/08/2025	733.285	0,07%	27,51	27,50	27,95	27,68
28/08/2025	563.959	2,14%	27,11	27,11	27,68	27,66
27/08/2025	421.212	-0,81%	27,22	26,82	27,36	27,08
26/08/2025	1.511.153	-1,16%	26,63	26,12	27,49	27,30
25/08/2025	482.827	-2,09%	28,15	27,62	28,15	27,62
22/08/2025	739.944	2,92%	27,40	27,38	28,25	28,21
21/08/2025	390.004	-1,12%	27,72	27,32	27,80	27,41
20/08/2025	800.104	-1,11%	27,79	27,55	27,91	27,72
19/08/2025	491.372	2,00%	27,44	27,44	28,21	28,03
18/08/2025	401.145	-1,15%	27,74	27,43	27,85	27,48
15/08/2025	662.128	1,39%	27,61	27,58	27,92	27,80
14/08/2025	451.759	3,24%	26,69	26,67	27,47	27,42
13/08/2025	354.219	0,38%	26,59	26,33	26,59	26,56
12/08/2025	352.219	1,03%	26,36	26,18	26,55	26,46
11/08/2025	339.538	-0,49%	26,39	26,06	26,39	26,19
08/08/2025	475.397	1,50%	25,96	25,96	26,42	26,32
07/08/2025	390.952	1,33%	25,68	25,54	26,17	25,93
06/08/2025	491.901	0,51%	25,66	25,48	26,22	25,59
05/08/2025	611.030	-1,66%	26,01	25,46	26,18	25,46
04/08/2025	541.643	-0,23%	26,21	25,74	26,32	25,89
01/08/2025	573.744	-2,37%	26,23	25,65	26,56	25,95
31/07/2025	798.339	-3,03%	27,36	26,58	27,40	26,58
30/07/2025	828.321	-0,44%	27,44	27,31	28,05	27,41
29/07/2025	1.571.881	5,48%	27,41	26,77	28,08	27,53
28/07/2025	748.496	-1,47%	26,79	25,93	27,05	26,10
25/07/2025	713.581	-1,52%	26,81	26,34	26,87	26,49
24/07/2025	590.118	0,22%	27,09	26,76	27,32	26,90
23/07/2025	672.245	3,03%	26,55	26,46	26,96	26,84
22/07/2025	607.751	-2,07%	26,47	25,74	26,53	26,05
21/07/2025	394.717	-0,04%	26,69	26,47	27,03	26,60
18/07/2025	528.290	0,38%	26,71	26,55	26,98	26,61
17/07/2025	498.479	3,51%	26,19	26,11	26,90	26,51
16/07/2025	356.689	-1,80%	25,98	25,61	26,17	25,61
15/07/2025	579.441	-0,27%	26,23	26,08	26,61	26,08
14/07/2025	423.145	-0,31%	25,91	25,90	26,42	26,15
11/07/2025	535.902	-1,43%	26,41	25,95	26,41	26,23
10/07/2025	550.233	1,33%	26,44	26,31	26,69	26,61
09/07/2025	1.102.373	3,06%	25,77	25,77	26,77	26,26
08/07/2025	493.434	0,35%	25,49	25,30	25,54	25,48
07/07/2025	372.931	-0,43%	25,51	25,27	25,58	25,39
04/07/2025	344.710	-1,51%	25,68	25,36	25,78	25,50
03/07/2025	303.038	-1,37%	26,39	25,89	26,45	25,89
02/07/2025	516.500	1,27%	25,99	25,80	26,32	26,25
01/07/2025	506.774	-0,84%	26,14	25,61	26,19	25,92
30/06/2025	560.690	-1,28%	26,59	26,09	26,64	26,14
27/06/2025	573.692	3,52%	25,69	25,65	26,55	26,48
26/06/2025	558.465	0,12%	25,69	25,36	25,91	25,58
25/06/2025	498.215	0,31%	25,50	25,36	25,78	25,55
24/06/2025	523.759	3,71%	25,29	25,19	25,67	25,47
23/06/2025	494.533	-1,96%	24,90	24,48	24,96	24,56
20/06/2025	1.151.789	-0,08%	25,20	25,05	25,56	25,05
19/06/2025	526.383	-0,95%	25,05	24,90	25,32	25,07
18/06/2025	636.873	-0,24%	25,36	25,20	25,55	25,31
17/06/2025	548.734	0,28%	25,11	24,98	25,39	25,37
16/06/2025	341.948	1,36%	24,97	24,97	25,40	25,30
13/06/2025	414.163	-1,42%	24,64	24,64	25,21	24,96
12/06/2025	454.318	-1,17%	25,47	25,00	25,54	25,32
11/06/2025	478.354	0,91%	25,42	25,42	25,77	25,62
10/06/2025	482.567	0,48%	25,19	25,03	25,39	25,39
09/06/2025	423.296	1,61%	24,89	24,84	25,27	25,27
06/06/2025	309.248	0,12%	24,80	24,64	25,00	24,87
05/06/2025	352.078	-0,44%	24,90	24,69	25,04	24,84
04/06/2025	532.679	1,51%	24,80	24,62	25,24	24,95
03/06/2025	476.489	1,82%	24,14	23,93	24,63	24,58
02/06/2025	542.535	-2,39%	24,47	24,14	24,61	24,14
30/05/2025	1.847.123	-1,24%	24,97	24,73	25,30	24,73
29/05/2025	468.133	-0,20%	25,61	24,97	25,64	25,04
28/05/2025	370.484	-0,99%	25,28	25,09	25,58	25,09
27/05/2025	394.102	0,88%	25,07	25,06	25,38	25,34
26/05/2025	287.467	2,20%	25,10	24,99	25,25	25,12
23/05/2025	542.169	-1,56%	25,00	23,97	25,26	24,58
22/05/2025	471.846	-0,87%	25,00	24,64	25,19	24,97
21/05/2025	517.722	0,44%	25,02	24,84	25,35	25,19
20/05/2025	668.630	0,76%	24,91	24,59	25,28	25,08
19/05/2025	444.191	-0,28%	24,80	24,68	25,11	24,89
16/05/2025	428.593	-1,50%	25,40	24,89	25,48	24,96
15/05/2025	611.315	0,52%	25,00	24,98	25,34	25,34
14/05/2025	675.909	-0,24%	25,30	24,89	25,32	25,21
13/05/2025	608.096	2,36%	25,81	25,27	26,47	25,27
12/05/2025	744.228	2,82%	25,45	25,44	26,42	25,86
09/05/2025	741.919	1,90%	24,92	24,87	25,30	25,15
08/05/2025	407.766	0,65%	24,63	24,63	25,07	24,68
07/05/2025	544.096	-0,16%	24,50	24,39	24,77	24,52
06/05/2025	574.337	-0,37%	24,67	24,20	24,82	24,56
05/05/2025	502.063	-0,61%	24,70	24,55	24,81	24,65
02/05/2025	722.718	1,68%	24,82	24,67	25,38	24,80
30/04/2025	1.106.814	2,74%	23,75	23,74	24,64	24,39