BiG | O banco que entende os seus valores.

RELX PLC (RENDE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
17/09/2025	481.827	0,91%	39,62	39,56	39,94	39,80
16/09/2025	530.673	-1,05%	39,88	39,44	40,06	39,44
15/09/2025	651.634	0,20%	39,88	39,76	40,12	39,86
12/09/2025	922.715	1,38%	39,30	39,26	40,14	39,78
11/09/2025	1.085.359	1,55%	38,68	38,56	39,24	39,24
10/09/2025	992.741	-3,83%	40,32	38,48	40,44	38,64
09/09/2025	629.116	-0,15%	40,18	40,18	40,46	40,18
08/09/2025	483.530	0,35%	40,18	40,06	40,34	40,24
05/09/2025	738.860	-0,45%	40,20	40,04	40,40	40,10
04/09/2025	934.530	2,49%	39,36	39,30	40,36	40,28
03/09/2025	627.964	0,98%	39,02	38,72	39,30	39,30
02/09/2025	967.770	-1,82%	39,58	38,92	39,62	38,92
01/09/2025	717.799	-0,30%	39,94	39,52	39,96	39,64
29/08/2025	1.511.704	-1,88%	40,20	39,64	40,38	39,76
28/08/2025	834.643	-1,89%	41,36	40,50	41,36	40,52
27/08/2025	673.204	1,03%	41,10	40,94	41,34	41,30
26/08/2025	995.100	-0,54%	40,22	40,04	41,24	40,88
25/08/2025	282.304	-0,68%	41,36	40,94	41,42	41,10
22/08/2025	422.654	-0,58%	41,44	41,18	41,60	41,38
21/08/2025	694.830	-0,62%	41,66	41,18	41,76	41,62
20/08/2025	821.787	2,40%	41,02	40,98	41,96	41,88
19/08/2025	556.228	-0,34%	40,84	40,66	41,06	40,90
18/08/2025	535.363	0,44%	41,20	40,70	41,24	41,04
15/08/2025	1.250.548	-0,63%	40,94	40,56	41,06	40,86
14/08/2025	1.508.035	1,33%	40,94	40,56	41,12	41,12
13/08/2025	1.047.638	-0,83%	41,06	40,54	41,16	40,58
12/08/2025	1.103.410	-1,26%	41,52	40,70	41,72	40,92
11/08/2025	646.053	0,29%	41,40	41,32	41,84	41,44
08/08/2025	895.594	-2,32%	42,12	41,04	42,22	41,32
07/08/2025	1.112.225	1,39%	41,70	41,66	42,34	42,30
06/08/2025	1.435.199	-4,51%	43,76	41,58	43,92	41,72
05/08/2025	527.247	-2,31%	45,04	43,90	45,06	43,92
04/08/2025	379.889	0,63%	44,80	44,44	44,96	44,96
01/08/2025	657.490	-1,93%	45,36	44,62	45,52	44,68
31/07/2025	718.905	0,80%	45,40	45,38	46,02	45,56
30/07/2025	396.335	0,00%	45,20	45,00	45,38	45,20
29/07/2025	449.223	0,58%	44,96	44,84	45,22	45,20
28/07/2025	422.151	-0,58%	45,20	44,80	45,30	44,94
25/07/2025	500.212	-1,27%	45,92	45,18	46,00	45,20
24/07/2025	1.401.654	1,51%	45,12	44,30	45,78	45,78
23/07/2025	659.188	0,85%	45,12	44,94	45,32	45,10
22/07/2025	599.191	-1,11%	44,88	44,68	45,16	44,72
21/07/2025	575.117	-1,01%	45,56	45,08	45,68	45,22
18/07/2025	677.244	-1,04%	46,16	45,68	46,34	45,68
17/07/2025	598.910	0,48%	46,38	45,96	46,44	46,16
16/07/2025	520.061	0,04%	45,94	45,82	46,32	45,94
15/07/2025	352.030	-0,61%	46,10	45,90	46,28	45,92
14/07/2025	331.939	0,57%	45,78	45,54	46,22	46,20
11/07/2025	504.065	-0,86%	46,30	45,94	46,66	45,94
10/07/2025	619.450	1,36%	45,90	45,90	46,40	46,34
09/07/2025	684.490	-0,04%	45,78	45,58	45,98	45,72
08/07/2025	386.325	-0,09%	45,70	45,50	45,86	45,74
07/07/2025	410.348	1,42%	45,18	45,18	45,78	45,78
04/07/2025	281.312	-0,31%	45,22	45,00	45,42	45,14
03/07/2025	352.852	1,57%	44,72	44,66	45,28	45,28
02/07/2025	748.997	-2,45%	45,98	44,24	46,00	44,58
01/07/2025	596.052	-0,48%	46,22	45,50	46,30	45,70
30/06/2025	543.277	-0,43%	45,98	45,92	46,70	45,92
27/06/2025	383.931	1,50%	45,46	45,26	46,12	46,12
26/06/2025	499.765	-0,70%	45,52	45,32	45,86	45,44
25/06/2025	337.816	-0,09%	46,04	45,74	46,28	45,76
24/06/2025	502.858	-0,13%	46,46	45,76	46,50	45,80
23/06/2025	356.837	0,53%	45,18	45,16	45,92	45,86
20/06/2025	482.624	-0,31%	45,86	45,54	46,04	45,62
19/06/2025	489.856	0,44%	45,38	45,30	45,94	45,76
18/06/2025	338.442	-0,48%	45,70	45,46	45,96	45,56
17/06/2025	423.021	-1,17%	46,04	45,66	46,04	45,78
16/06/2025	490.206	1,18%	45,76	45,56	46,38	46,32
13/06/2025	621.787	-0,48%	45,42	45,34	45,98	45,78
12/06/2025	443.270	-0,48%	45,98	45,90	46,38	46,00
11/06/2025	464.779	-0,09%	46,26	46,00	46,40	46,22
10/06/2025	431.329	-0,77%	46,52	46,26	46,72	46,26
09/06/2025	339.603	-1,19%	47,20	46,48	47,26	46,62
06/06/2025	377.543	-0,13%	46,96	46,72	47,26	47,18
05/06/2025	619.624	-0,63%	47,64	47,08	47,68	47,24
04/06/2025	434.962	0,38%	47,50	47,14	47,74	47,54
03/06/2025	539.348	-0,34%	47,76	47,24	47,76	47,36
02/06/2025	381.078	0,08%	47,12	47,12	47,60	47,52
30/05/2025	1.096.874	0,13%	47,66	47,48	47,88	47,48
29/05/2025	738.172	-2,31%	48,76	47,00	48,78	47,42
28/05/2025	492.917	-1,10%	49,04	48,52	49,36	48,54
27/05/2025	515.656	0,49%	49,30	49,08	49,88	49,08
26/05/2025	163.651	-0,25%	48,82	48,82	49,18	48,84
23/05/2025	763.046	0,41%	48,84	48,54	49,04	48,96
22/05/2025	541.644	-0,41%	48,84	48,08	48,84	48,76
21/05/2025	338.389	0,58%	48,42	48,42	49,00	48,96
20/05/2025	464.681	-0,08%	48,74	48,66	48,98	48,68
19/05/2025	447.558	-0,08%	48,62	48,04	48,72	48,72
16/05/2025	809.680	1,04%	48,48	48,32	48,76	48,76
15/05/2025	533.042	1,73%	47,30	47,24	48,28	48,26
14/05/2025	487.329	1,07%	46,84	46,78	47,88	47,44
13/05/2025	469.541	0,95%	46,38	46,26	46,96	46,94
12/05/2025	837.686	-2,31%	47,78	46,10	48,10	46,50
09/05/2025	606.878	0,21%	48,08	47,22	48,08	47,60
08/05/2025	606.290	-1,25%	48,10	47,48	48,12	47,50
07/05/2025	605.415	-0,66%	48,56	47,92	48,58	48,10
06/05/2025	596.398	-0,29%	48,90	48,26	48,90	48,42
05/05/2025	337.344	0,58%	48,20	48,00	48,66	48,56
02/05/2025	1.009.956	1,05%	48,38	47,88	48,54	48,28
30/04/2025	1.066.316	1,40%	47,30	47,14	47,78	47,78