RELX PLC (RENDE)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 10/02/2026 |
3.944.830 |
0,81%
|
24,66
|
24,04
|
25,12
|
24,92
|
| 09/02/2026 |
2.949.959 |
-1,67%
|
24,78
|
24,58
|
25,20
|
24,72
|
| 06/02/2026 |
5.034.796 |
-3,01%
|
25,32
|
24,66
|
25,54
|
25,14
|
| 05/02/2026 |
3.748.835 |
1,57%
|
25,82
|
25,62
|
26,70
|
25,92
|
| 04/02/2026 |
5.181.644 |
-1,39%
|
25,44
|
24,72
|
26,24
|
25,52
|
| 03/02/2026 |
7.357.110 |
-14,42%
|
30,24
|
24,96
|
30,24
|
25,88
|
| 02/02/2026 |
1.919.108 |
0,53%
|
30,26
|
30,14
|
30,58
|
30,24
|
| 30/01/2026 |
1.531.423 |
-0,46%
|
30,14
|
30,00
|
30,44
|
30,08
|
| 29/01/2026 |
2.871.750 |
-3,39%
|
30,96
|
30,12
|
31,20
|
30,22
|
| 28/01/2026 |
2.021.752 |
-1,08%
|
31,68
|
30,96
|
31,70
|
31,28
|
| 27/01/2026 |
1.546.906 |
-4,64%
|
33,22
|
31,62
|
33,36
|
31,62
|
| 26/01/2026 |
1.409.631 |
-1,89%
|
33,64
|
32,96
|
33,82
|
33,16
|
| 23/01/2026 |
1.148.303 |
0,24%
|
33,66
|
33,48
|
33,96
|
33,80
|
| 22/01/2026 |
1.364.330 |
-1,17%
|
34,38
|
33,38
|
34,42
|
33,72
|
| 21/01/2026 |
1.548.687 |
-1,44%
|
34,42
|
33,60
|
34,42
|
34,12
|
| 20/01/2026 |
1.010.792 |
-0,57%
|
34,56
|
34,14
|
34,78
|
34,62
|
| 19/01/2026 |
400.806 |
-2,52%
|
35,50
|
34,82
|
35,50
|
34,82
|
| 16/01/2026 |
890.846 |
-0,94%
|
36,02
|
35,44
|
36,08
|
35,72
|
| 15/01/2026 |
714.657 |
0,84%
|
35,82
|
35,64
|
36,18
|
36,06
|
| 14/01/2026 |
727.478 |
-0,83%
|
36,14
|
35,74
|
36,34
|
35,76
|
| 13/01/2026 |
858.492 |
-1,15%
|
36,42
|
36,04
|
36,78
|
36,06
|
| 12/01/2026 |
1.142.155 |
-0,60%
|
36,42
|
36,32
|
37,10
|
36,48
|
| 09/01/2026 |
713.108 |
0,88%
|
36,32
|
36,26
|
36,72
|
36,70
|
| 08/01/2026 |
1.166.350 |
0,11%
|
36,16
|
35,58
|
36,46
|
36,38
|
| 07/01/2026 |
1.599.307 |
2,42%
|
35,80
|
35,68
|
36,82
|
36,34
|
| 06/01/2026 |
1.267.706 |
-0,73%
|
35,74
|
35,08
|
35,74
|
35,48
|
| 05/01/2026 |
1.051.007 |
4,20%
|
34,38
|
34,32
|
35,74
|
35,74
|
| 02/01/2026 |
527.290 |
-1,10%
|
34,66
|
34,16
|
35,14
|
34,30
|
| 31/12/2025 |
311.850 |
-1,03%
|
34,92
|
34,52
|
35,16
|
34,68
|
| 30/12/2025 |
289.349 |
0,06%
|
34,98
|
34,72
|
35,08
|
35,04
|
| 29/12/2025 |
553.254 |
0,86%
|
34,74
|
34,58
|
35,22
|
35,02
|
| 23/12/2025 |
327.210 |
-0,46%
|
34,92
|
34,72
|
35,08
|
34,78
|
| 22/12/2025 |
549.788 |
0,40%
|
34,94
|
34,74
|
35,06
|
34,94
|
| 19/12/2025 |
1.911.607 |
-0,46%
|
34,68
|
34,50
|
35,00
|
34,80
|
| 18/12/2025 |
1.020.367 |
0,58%
|
34,78
|
34,56
|
35,04
|
34,96
|
| 17/12/2025 |
684.317 |
0,29%
|
35,00
|
34,40
|
35,00
|
34,76
|
| 16/12/2025 |
674.272 |
-1,14%
|
35,02
|
34,38
|
35,04
|
34,66
|
| 15/12/2025 |
1.112.209 |
2,34%
|
34,54
|
34,48
|
35,32
|
35,06
|
| 12/12/2025 |
639.990 |
-0,06%
|
34,28
|
34,14
|
34,46
|
34,26
|
| 11/12/2025 |
658.015 |
-0,23%
|
34,40
|
33,98
|
34,40
|
34,28
|
| 10/12/2025 |
703.430 |
0,82%
|
33,96
|
33,96
|
34,50
|
34,36
|
| 09/12/2025 |
927.788 |
0,00%
|
34,34
|
34,04
|
34,66
|
34,08
|
| 08/12/2025 |
452.221 |
-1,96%
|
34,56
|
34,04
|
34,60
|
34,08
|
| 05/12/2025 |
837.403 |
-0,12%
|
34,92
|
34,70
|
35,12
|
34,76
|
| 04/12/2025 |
905.658 |
0,87%
|
34,52
|
34,36
|
34,90
|
34,80
|
| 03/12/2025 |
664.186 |
0,88%
|
33,98
|
33,98
|
34,54
|
34,50
|
| 02/12/2025 |
858.428 |
0,06%
|
34,20
|
34,06
|
34,44
|
34,20
|
| 01/12/2025 |
850.287 |
-1,21%
|
34,38
|
33,88
|
34,60
|
34,18
|
| 28/11/2025 |
570.740 |
-0,12%
|
34,64
|
34,38
|
34,74
|
34,60
|
| 27/11/2025 |
864.323 |
0,29%
|
34,58
|
34,52
|
34,76
|
34,64
|
| 26/11/2025 |
1.019.133 |
-1,09%
|
35,02
|
34,48
|
35,06
|
34,54
|
| 25/11/2025 |
762.073 |
-0,06%
|
34,74
|
34,54
|
34,92
|
34,92
|
| 24/11/2025 |
832.931 |
-0,96%
|
35,44
|
34,82
|
35,50
|
34,94
|
| 21/11/2025 |
1.616.859 |
2,68%
|
34,32
|
34,32
|
35,36
|
35,28
|
| 20/11/2025 |
1.198.651 |
0,47%
|
34,54
|
34,28
|
34,64
|
34,36
|
| 19/11/2025 |
1.281.978 |
-1,61%
|
34,66
|
34,20
|
34,90
|
34,20
|
| 18/11/2025 |
996.691 |
-0,86%
|
34,56
|
34,40
|
34,78
|
34,76
|
| 17/11/2025 |
1.145.737 |
-0,96%
|
35,60
|
35,06
|
35,60
|
35,06
|
| 14/11/2025 |
1.137.735 |
-0,79%
|
35,36
|
35,08
|
35,50
|
35,40
|
| 13/11/2025 |
1.358.924 |
0,23%
|
35,58
|
35,52
|
36,02
|
35,68
|
| 12/11/2025 |
1.063.461 |
-2,84%
|
36,54
|
35,60
|
36,62
|
35,60
|
| 11/11/2025 |
449.792 |
1,22%
|
36,60
|
36,44
|
36,80
|
36,64
|
| 10/11/2025 |
1.099.410 |
-0,50%
|
36,62
|
35,94
|
36,72
|
36,20
|
| 07/11/2025 |
1.599.480 |
-3,30%
|
37,80
|
36,08
|
37,80
|
36,38
|
| 06/11/2025 |
1.053.723 |
-3,29%
|
38,56
|
37,16
|
38,66
|
37,62
|
| 05/11/2025 |
634.254 |
1,25%
|
38,42
|
38,42
|
39,00
|
38,90
|
| 04/11/2025 |
713.772 |
0,31%
|
38,08
|
37,90
|
38,84
|
38,42
|
| 03/11/2025 |
524.102 |
0,21%
|
38,36
|
38,16
|
38,60
|
38,30
|
| 31/10/2025 |
1.169.887 |
-0,68%
|
38,38
|
38,06
|
38,50
|
38,22
|
| 30/10/2025 |
1.032.252 |
-0,47%
|
38,40
|
37,88
|
38,64
|
38,48
|
| 29/10/2025 |
664.857 |
-3,11%
|
39,66
|
38,66
|
39,76
|
38,66
|
| 28/10/2025 |
598.923 |
-0,85%
|
40,08
|
39,88
|
40,36
|
39,90
|
| 27/10/2025 |
700.959 |
0,05%
|
40,22
|
40,06
|
40,62
|
40,24
|
| 24/10/2025 |
1.319.497 |
1,51%
|
39,96
|
39,90
|
40,60
|
40,22
|
| 23/10/2025 |
1.215.235 |
-2,03%
|
40,38
|
39,26
|
40,64
|
39,62
|
| 22/10/2025 |
859.914 |
1,10%
|
40,00
|
39,52
|
40,68
|
40,44
|
| 21/10/2025 |
636.256 |
2,15%
|
39,74
|
39,56
|
40,08
|
40,00
|
| 20/10/2025 |
612.272 |
1,45%
|
38,66
|
38,50
|
39,20
|
39,16
|
| 17/10/2025 |
1.255.837 |
-0,10%
|
38,52
|
38,12
|
38,72
|
38,60
|
| 16/10/2025 |
721.466 |
-0,62%
|
38,76
|
38,52
|
38,98
|
38,64
|
| 15/10/2025 |
870.716 |
-0,92%
|
38,98
|
38,52
|
39,06
|
38,88
|
| 14/10/2025 |
714.299 |
0,20%
|
38,96
|
38,96
|
39,70
|
39,24
|
| 13/10/2025 |
630.645 |
0,93%
|
38,98
|
38,74
|
39,22
|
39,16
|
| 10/10/2025 |
1.026.734 |
-0,31%
|
39,40
|
38,70
|
39,48
|
38,80
|
| 09/10/2025 |
815.385 |
-1,52%
|
39,66
|
38,92
|
39,70
|
38,92
|
| 08/10/2025 |
776.782 |
1,13%
|
39,08
|
39,06
|
39,78
|
39,52
|
| 07/10/2025 |
790.211 |
-2,06%
|
39,70
|
38,70
|
39,86
|
39,08
|
| 06/10/2025 |
674.441 |
0,50%
|
39,58
|
39,52
|
40,18
|
39,90
|
| 03/10/2025 |
609.561 |
-0,10%
|
39,96
|
39,32
|
40,02
|
39,70
|
| 02/10/2025 |
640.630 |
-1,24%
|
40,00
|
39,44
|
40,18
|
39,74
|
| 01/10/2025 |
567.146 |
-1,32%
|
40,62
|
40,16
|
40,74
|
40,24
|
| 30/09/2025 |
667.358 |
1,34%
|
40,26
|
40,20
|
40,88
|
40,78
|
| 29/09/2025 |
531.250 |
0,55%
|
40,00
|
39,90
|
40,40
|
40,24
|
| 26/09/2025 |
504.915 |
1,16%
|
39,86
|
39,64
|
40,16
|
40,02
|
| 25/09/2025 |
613.819 |
0,00%
|
39,74
|
39,28
|
39,74
|
39,56
|
| 24/09/2025 |
816.124 |
0,36%
|
39,26
|
39,04
|
39,68
|
39,56
|
| 23/09/2025 |
523.157 |
-0,81%
|
39,96
|
39,42
|
40,10
|
39,42
|
| 22/09/2025 |
579.159 |
-0,65%
|
39,96
|
39,62
|
40,06
|
39,74
|
| 19/09/2025 |
1.367.126 |
-1,72%
|
40,10
|
39,80
|
40,44
|
40,00
|
| 18/09/2025 |
931.151 |
2,26%
|
40,60
|
40,14
|
41,20
|
40,70
|
