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 >
03/12/2024	538.190	0,25%	24,10	24,00	24,45	24,12
02/12/2024	809.101	-1,56%	24,29	23,82	24,44	24,06
29/11/2024	675.417	-1,33%	24,74	24,29	24,96	24,44
28/11/2024	278.201	0,94%	24,60	24,60	24,94	24,77
27/11/2024	627.629	-2,11%	25,00	24,10	25,04	24,54
26/11/2024	407.337	-0,44%	25,00	24,89	25,28	25,07
25/11/2024	1.559.709	0,32%	25,37	24,96	25,50	25,18
22/11/2024	680.344	0,64%	25,00	24,60	25,28	25,10
21/11/2024	706.293	-0,12%	24,90	24,55	25,03	24,94
20/11/2024	643.060	-2,31%	25,64	24,97	25,80	24,97
19/11/2024	916.182	-2,63%	25,70	25,05	26,06	25,56
18/11/2024	436.564	-0,27%	26,30	26,10	26,41	26,25
15/11/2024	568.102	0,23%	26,09	26,09	26,64	26,32
14/11/2024	712.679	1,67%	25,90	25,78	26,26	26,26
13/11/2024	611.503	0,00%	25,69	25,64	26,34	25,83
12/11/2024	847.574	-4,97%	26,76	25,83	26,80	25,83
11/11/2024	400.349	0,67%	27,25	27,06	27,44	27,18
08/11/2024	678.802	-2,14%	27,52	27,00	27,65	27,00
07/11/2024	687.192	0,84%	27,32	27,10	27,90	27,59
06/11/2024	1.029.361	2,36%	27,26	26,89	28,15	27,36
05/11/2024	523.357	1,67%	26,30	26,16	26,80	26,73
04/11/2024	863.609	1,90%	25,76	25,68	26,29	26,29
01/11/2024	502.316	2,46%	25,20	25,18	26,07	25,80
31/10/2024	743.098	-0,08%	25,07	24,88	25,32	25,18
30/10/2024	573.621	-0,71%	25,10	25,08	25,52	25,20
29/10/2024	455.000	-1,67%	25,86	25,34	25,98	25,38
28/10/2024	588.449	0,04%	25,90	25,68	26,15	25,81
25/10/2024	551.777	1,26%	25,44	25,40	25,95	25,80
24/10/2024	471.307	0,59%	25,30	25,12	25,56	25,48
23/10/2024	513.908	-1,21%	25,58	25,33	25,75	25,33
22/10/2024	476.280	-0,58%	25,71	25,26	25,80	25,64
21/10/2024	622.390	-0,54%	25,80	25,62	25,95	25,79
18/10/2024	621.641	1,13%	25,60	25,60	26,02	25,93
17/10/2024	645.586	0,55%	25,55	25,18	26,00	25,64
16/10/2024	1.553.451	-3,12%	24,40	24,25	25,62	25,50
15/10/2024	733.186	-0,08%	26,41	26,03	26,59	26,32
14/10/2024	411.409	0,42%	26,04	25,82	26,34	26,34
11/10/2024	671.411	2,74%	25,60	25,47	26,45	26,23
10/10/2024	424.386	0,04%	25,50	25,37	25,71	25,53
09/10/2024	303.003	1,19%	25,30	25,15	25,61	25,52
08/10/2024	566.776	-0,55%	25,10	24,74	25,22	25,22
07/10/2024	618.628	-1,93%	25,89	25,00	25,91	25,36
04/10/2024	461.998	2,74%	25,17	25,17	26,22	25,86
03/10/2024	672.244	-3,04%	25,90	25,17	25,94	25,17
02/10/2024	473.434	0,04%	25,90	25,65	26,06	25,96
01/10/2024	539.987	-0,08%	26,08	25,57	26,22	25,95
30/09/2024	753.734	-3,03%	26,63	25,97	26,87	25,97
27/09/2024	598.663	2,29%	26,29	26,11	26,94	26,78
26/09/2024	488.352	0,58%	26,30	26,12	26,49	26,18
25/09/2024	487.333	1,21%	25,63	25,63	26,19	26,03
24/09/2024	550.392	-1,46%	26,51	25,72	26,60	25,72
23/09/2024	489.596	-1,29%	26,37	26,01	26,57	26,10
20/09/2024	1.675.033	-3,19%	27,41	26,44	27,45	26,44
19/09/2024	1.029.232	4,76%	26,40	26,33	27,35	27,31
18/09/2024	945.017	1,44%	25,60	25,55	26,07	26,07
17/09/2024	1.113.212	2,60%	25,07	25,01	25,94	25,70
16/09/2024	2.363.000	9,06%	26,00	24,88	26,19	25,05
13/09/2024	478.341	1,64%	22,60	22,55	22,98	22,97
12/09/2024	853.676	2,22%	22,51	22,23	22,73	22,60
11/09/2024	576.851	-0,54%	22,33	21,95	22,77	22,11
10/09/2024	619.150	-0,94%	22,30	22,02	22,61	22,23
09/09/2024	552.074	1,82%	22,18	22,12	22,59	22,44
06/09/2024	938.306	-1,65%	22,44	21,86	22,54	22,04
05/09/2024	397.973	0,72%	22,29	22,27	22,83	22,41
04/09/2024	665.645	-1,33%	22,01	21,87	22,27	22,25
03/09/2024	388.824	-2,30%	23,10	22,33	23,23	22,55
02/09/2024	298.707	1,05%	22,80	22,42	23,10	23,08
30/08/2024	990.101	0,13%	22,84	22,80	23,06	22,84
29/08/2024	435.194	0,22%	22,75	22,69	22,90	22,81
28/08/2024	422.315	1,11%	22,54	22,47	22,83	22,76
27/08/2024	407.344	-1,92%	22,91	22,51	22,96	22,51
26/08/2024	203.877	-0,17%	22,97	22,88	23,08	22,95
23/08/2024	468.673	1,55%	22,64	22,64	23,06	22,99
22/08/2024	449.868	-0,62%	22,75	22,54	22,87	22,64
21/08/2024	493.670	1,65%	22,51	22,48	22,90	22,78
20/08/2024	547.808	-0,89%	22,55	22,36	22,69	22,41
19/08/2024	545.436	0,53%	22,45	22,35	22,72	22,61
16/08/2024	426.384	-0,35%	22,58	22,39	22,73	22,49
15/08/2024	663.546	2,50%	22,19	22,11	22,81	22,57
14/08/2024	455.435	0,87%	22,01	21,93	22,16	22,02
13/08/2024	481.295	-0,05%	21,97	21,83	22,19	21,83
12/08/2024	453.649	-1,22%	22,14	21,80	22,23	21,84
09/08/2024	583.810	2,31%	21,85	21,85	22,11	22,11
08/08/2024	703.976	0,00%	21,44	21,14	21,66	21,61
07/08/2024	742.480	2,22%	21,56	21,49	21,91	21,61
06/08/2024	718.034	-0,38%	21,48	20,80	21,64	21,14
05/08/2024	1.002.686	-1,26%	20,78	20,30	21,43	21,22
02/08/2024	720.871	-3,37%	21,97	21,35	21,97	21,49
01/08/2024	783.069	-5,44%	23,25	22,24	23,39	22,24
31/07/2024	779.450	0,17%	24,01	23,46	24,10	23,52
30/07/2024	1.417.164	-6,83%	23,95	23,04	23,95	23,48
29/07/2024	653.351	0,76%	25,16	25,03	25,44	25,20
26/07/2024	581.858	1,17%	24,76	24,69	25,05	25,01
25/07/2024	494.665	-1,71%	24,80	24,02	24,81	24,72
24/07/2024	381.605	-1,49%	25,29	25,05	25,52	25,15
23/07/2024	355.380	-0,31%	25,70	25,15	25,70	25,53
22/07/2024	299.086	1,59%	25,41	25,41	25,85	25,61
19/07/2024	353.071	-0,75%	25,30	25,05	25,40	25,21
18/07/2024	599.734	0,04%	25,40	24,89	25,85	25,40
17/07/2024	553.539	-2,08%	25,90	25,30	25,98	25,39