BiG | O banco que entende os seus valores.

Rexel SA (RXLFP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
29/04/2025	721.904	0,55%	23,79	23,66	24,44	23,74
28/04/2025	650.422	1,42%	23,29	23,29	23,69	23,61
25/04/2025	870.677	2,24%	23,06	23,06	23,53	23,28
24/04/2025	681.409	0,62%	22,43	22,30	22,81	22,77
23/04/2025	872.145	2,96%	22,32	22,28	23,44	22,63
22/04/2025	583.822	-0,59%	22,09	21,60	22,10	21,98
17/04/2025	538.635	0,09%	22,30	21,73	22,45	22,11
16/04/2025	714.290	-1,65%	22,20	21,63	22,22	22,09
15/04/2025	473.782	3,12%	21,90	21,90	22,53	22,46
14/04/2025	631.473	3,13%	21,60	21,51	21,98	21,78
11/04/2025	552.698	-0,19%	21,38	20,47	21,45	21,12
10/04/2025	1.015.338	6,39%	22,10	21,16	22,69	21,16
09/04/2025	1.316.078	-5,74%	20,35	19,835	20,88	19,89
08/04/2025	1.035.382	1,79%	21,28	20,95	21,70	21,10
07/04/2025	1.297.526	-5,52%	19,75	18,80	21,72	20,73
04/04/2025	1.377.360	-5,47%	22,80	21,19	23,05	21,94
03/04/2025	945.193	-7,20%	24,40	23,21	24,41	23,21
02/04/2025	592.642	1,05%	24,60	24,48	25,12	25,01
01/04/2025	1.003.726	-0,12%	24,95	24,40	25,07	24,75
31/03/2025	1.174.760	-3,32%	25,28	24,58	25,28	24,78
28/03/2025	1.026.024	-0,89%	25,60	25,35	25,90	25,63
27/03/2025	786.137	-1,41%	25,70	25,42	26,36	25,86
26/03/2025	616.282	-0,91%	26,60	26,23	26,72	26,23
25/03/2025	580.364	-0,15%	26,60	26,12	26,78	26,47
24/03/2025	599.291	0,42%	26,60	26,31	26,66	26,51
21/03/2025	1.137.036	-1,35%	26,31	26,10	26,65	26,40
20/03/2025	744.554	-0,41%	27,02	26,70	27,46	26,76
19/03/2025	911.036	1,63%	26,32	26,02	26,89	26,87
18/03/2025	913.785	4,09%	25,70	25,63	26,44	26,44
17/03/2025	492.626	0,91%	25,26	25,17	25,55	25,40
14/03/2025	757.943	2,65%	24,48	24,33	25,54	25,17
13/03/2025	593.040	-2,97%	25,10	24,52	25,23	24,52
12/03/2025	661.511	1,77%	25,10	24,98	25,57	25,27
11/03/2025	848.240	-2,32%	25,63	24,58	26,02	24,83
10/03/2025	1.150.630	-7,16%	27,48	25,42	27,48	25,42
07/03/2025	714.690	-3,18%	27,89	27,17	27,96	27,38
06/03/2025	1.364.785	7,04%	26,70	26,69	28,31	28,28
05/03/2025	615.812	5,34%	25,72	25,56	26,63	26,42
04/03/2025	770.948	-3,91%	25,88	24,83	25,95	25,08
03/03/2025	562.668	0,15%	26,06	25,80	26,63	26,10
28/02/2025	1.905.245	-1,06%	26,07	25,88	26,39	26,06
27/02/2025	571.639	-1,68%	26,50	26,09	26,68	26,34
26/02/2025	656.262	4,04%	26,20	26,19	27,09	26,79
25/02/2025	630.829	-3,38%	26,51	25,63	26,56	25,75
24/02/2025	601.270	0,34%	26,50	26,37	26,81	26,65
21/02/2025	704.068	1,03%	26,40	26,40	27,06	26,56
20/02/2025	415.702	0,92%	26,10	26,10	26,91	26,29
19/02/2025	592.000	-2,40%	26,74	25,89	26,99	26,05
18/02/2025	570.587	0,53%	26,53	26,24	26,95	26,69
17/02/2025	665.666	1,26%	26,18	25,91	26,99	26,55
14/02/2025	1.064.045	-3,07%	26,68	26,10	26,72	26,22
13/02/2025	1.265.556	4,64%	26,10	25,50	27,14	27,05
12/02/2025	587.070	0,00%	25,90	25,62	26,17	25,85
11/02/2025	577.746	0,39%	25,80	25,72	26,15	25,85
10/02/2025	486.188	1,26%	25,43	25,41	25,80	25,75
07/02/2025	554.265	-0,12%	25,60	25,39	25,76	25,43
06/02/2025	575.927	2,37%	25,00	24,84	25,47	25,46
05/02/2025	495.311	-1,07%	25,10	24,32	25,19	24,87
04/02/2025	470.515	-0,08%	25,20	25,00	25,31	25,14
03/02/2025	746.993	-1,64%	24,70	24,65	25,53	25,16
31/01/2025	410.150	-0,39%	25,67	25,33	25,83	25,58
30/01/2025	505.683	1,38%	25,40	25,22	26,04	25,68
29/01/2025	422.892	0,28%	25,44	25,24	25,60	25,33
28/01/2025	382.681	-1,56%	25,60	24,76	25,61	25,26
27/01/2025	527.410	-2,40%	25,80	25,17	25,97	25,66
24/01/2025	481.096	0,00%	26,36	26,25	26,67	26,29
23/01/2025	310.400	0,34%	26,14	26,00	26,30	26,29
22/01/2025	378.339	2,26%	25,70	25,70	26,25	26,20
21/01/2025	382.225	0,27%	25,49	25,38	25,62	25,62
20/01/2025	327.083	0,51%	25,50	25,40	25,79	25,55
17/01/2025	743.362	1,24%	25,30	24,78	25,65	25,42
16/01/2025	338.235	-0,36%	25,40	24,93	25,45	25,11
15/01/2025	555.591	1,98%	24,80	24,78	25,25	25,20
14/01/2025	450.861	1,27%	24,50	24,49	24,97	24,71
13/01/2025	367.684	0,25%	24,20	24,00	24,46	24,40
09/01/2025	238.154	0,52%	24,83	24,34	25,30	24,34
08/01/2025	560.524	0,08%	24,90	24,72	25,31	24,95
07/01/2025	418.681	-1,38%	25,23	24,77	25,50	24,93
06/01/2025	621.681	4,94%	24,47	24,42	25,48	25,28
03/01/2025	215.513	-0,99%	24,30	24,08	24,40	24,09
02/01/2025	299.514	-1,10%	24,68	24,20	24,90	24,33
31/12/2024	0	0,78%	24,40	24,40	24,72	24,60
30/12/2024	440.862	-0,25%	24,44	24,34	24,62	24,41
27/12/2024	331.871	2,39%	23,90	23,90	24,49	24,47
26/12/2024	0	-1,24%	24,30	23,90	24,40	23,90
24/12/2024	0	-1,24%	24,30	23,90	24,40	24,20
23/12/2024	393.124	1,00%	23,94	23,88	24,35	24,20
20/12/2024	1.328.498	0,42%	23,57	23,43	24,02	23,96
19/12/2024	511.730	-2,01%	23,89	23,78	24,16	23,86
18/12/2024	0	0,79%	24,12	24,10	24,47	24,35
17/12/2024	398.717	-1,87%	24,48	24,12	24,60	24,16
16/12/2024	586.491	-1,05%	24,70	24,12	24,92	24,62
13/12/2024	692.942	0,00%	24,85	24,63	25,12	24,88
12/12/2024	444.426	-1,11%	25,20	24,88	25,29	24,88
11/12/2024	527.682	-0,24%	25,19	25,05	25,36	25,16
10/12/2024	494.892	-1,79%	25,60	25,18	25,69	25,22
09/12/2024	577.584	1,46%	25,75	25,55	25,93	25,68
06/12/2024	547.026	1,24%	25,00	25,00	25,51	25,31
05/12/2024	547.628	3,18%	24,20	24,20	25,07	25,00
04/12/2024	634.082	0,46%	24,13	24,03	24,40	24,23