BiG | O banco que entende os seus valores.

RELX PLC (RENDE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
29/04/2025	899.042	1,07%	46,90	46,44	47,12	47,12
28/04/2025	858.186	-0,51%	46,94	46,36	47,00	46,62
25/04/2025	1.269.397	0,77%	46,66	46,32	47,20	46,86
24/04/2025	689.607	0,96%	46,42	46,14	46,52	46,50
23/04/2025	1.293.574	0,52%	46,64	45,88	46,72	46,06
22/04/2025	989.064	-0,17%	45,94	45,32	46,06	45,82
17/04/2025	1.153.705	0,70%	45,24	45,10	45,96	45,90
16/04/2025	873.448	-0,04%	45,60	45,36	45,74	45,58
15/04/2025	1.126.267	4,01%	44,18	44,16	45,60	45,60
14/04/2025	1.155.849	1,76%	43,56	43,52	44,10	43,84
11/04/2025	1.104.789	-0,05%	43,74	42,74	43,90	43,08
10/04/2025	1.067.803	4,26%	44,10	43,10	44,46	43,10
09/04/2025	1.645.334	-2,64%	41,08	40,80	42,10	41,34
08/04/2025	1.469.608	3,36%	41,42	40,90	42,90	42,46
07/04/2025	3.266.635	-8,63%	42,80	41,08	43,32	41,08
04/04/2025	1.555.937	-3,44%	46,74	44,88	47,06	44,96
03/04/2025	952.226	-0,39%	45,94	45,50	46,72	46,56
02/04/2025	931.751	-0,09%	46,78	46,50	46,84	46,74
01/04/2025	744.206	1,08%	46,54	46,48	46,94	46,78
31/03/2025	809.184	-0,26%	46,26	46,18	46,64	46,28
28/03/2025	1.286.064	0,13%	46,30	46,16	46,62	46,40
27/03/2025	1.505.183	0,17%	46,14	45,94	46,48	46,34
26/03/2025	646.887	-0,64%	46,54	46,10	46,70	46,26
25/03/2025	1.039.658	0,91%	46,22	46,16	46,80	46,56
24/03/2025	922.948	-0,26%	46,44	46,00	46,52	46,14
21/03/2025	1.212.177	0,57%	45,76	45,70	46,26	46,26
20/03/2025	976.924	1,59%	45,38	45,12	46,22	46,00
19/03/2025	846.670	1,25%	44,84	44,60	45,32	45,28
18/03/2025	1.241.956	-1,45%	45,30	44,50	45,40	44,72
17/03/2025	1.195.213	1,07%	44,92	44,80	45,46	45,38
14/03/2025	1.629.910	1,58%	44,68	44,10	45,02	44,90
13/03/2025	1.083.764	0,55%	43,86	43,78	44,20	44,20
12/03/2025	1.167.910	1,57%	43,46	43,16	44,12	43,96
11/03/2025	1.356.015	-1,14%	43,84	43,16	43,84	43,28
10/03/2025	1.056.298	-0,09%	44,12	43,62	44,20	43,78
07/03/2025	1.225.226	0,27%	43,56	43,12	43,86	43,82
06/03/2025	1.616.714	-2,37%	44,88	43,44	44,88	43,70
05/03/2025	1.470.643	-3,12%	45,68	44,76	46,00	44,76
04/03/2025	1.432.717	-0,52%	46,20	46,12	46,62	46,20
03/03/2025	1.113.509	0,52%	46,42	46,08	46,60	46,44
28/02/2025	1.438.888	0,65%	45,66	45,62	46,20	46,20
27/02/2025	1.116.324	-0,13%	45,62	45,54	46,06	45,90
26/02/2025	1.537.678	-2,42%	47,02	45,96	47,10	45,96
25/02/2025	1.234.156	0,17%	46,86	46,80	47,16	47,10
24/02/2025	806.219	-0,51%	47,26	46,84	47,44	47,02
21/02/2025	995.291	-1,71%	47,92	47,12	47,92	47,26
20/02/2025	1.086.841	-0,46%	48,36	47,70	48,42	48,08
19/02/2025	844.084	-0,62%	48,84	47,96	48,84	48,30
18/02/2025	1.083.488	-0,16%	48,80	48,56	49,06	48,60
17/02/2025	769.182	-0,41%	48,70	48,24	48,84	48,68
14/02/2025	1.511.237	-1,53%	49,80	48,54	49,96	48,88
13/02/2025	1.708.022	0,49%	49,94	49,32	50,40	49,64
12/02/2025	740.745	-0,08%	49,42	49,20	49,68	49,40
11/02/2025	635.383	0,98%	49,02	49,00	49,46	49,44
10/02/2025	695.500	1,03%	48,48	48,16	48,96	48,96
07/02/2025	841.252	-0,08%	48,44	48,30	48,70	48,46
06/02/2025	654.712	0,12%	48,84	48,24	48,90	48,50
05/02/2025	558.933	0,62%	47,92	47,82	48,44	48,44
04/02/2025	519.962	-0,54%	48,18	47,86	48,26	48,14
03/02/2025	618.817	0,46%	48,16	47,90	48,42	48,40
31/01/2025	712.019	0,21%	48,30	47,94	48,32	48,18
30/01/2025	845.775	1,52%	47,44	47,44	48,14	48,08
29/01/2025	727.216	0,34%	47,52	47,24	47,76	47,36
28/01/2025	647.597	1,11%	46,98	46,98	47,40	47,20
27/01/2025	930.127	0,00%	46,54	46,06	46,72	46,68
24/01/2025	862.199	-1,10%	47,08	46,34	47,12	46,68
23/01/2025	789.098	-0,17%	47,26	47,06	47,34	47,20
22/01/2025	860.823	-0,04%	47,50	47,24	47,74	47,28
21/01/2025	947.630	0,94%	47,06	47,06	47,42	47,30
20/01/2025	585.119	0,17%	46,70	46,70	46,98	46,86
17/01/2025	965.289	1,04%	46,60	46,36	46,90	46,78
16/01/2025	935.323	1,80%	45,48	45,36	46,42	46,30
15/01/2025	1.027.473	1,97%	44,88	44,88	45,64	45,48
14/01/2025	680.911	-0,54%	44,78	44,56	45,06	44,60
13/01/2025	694.210	-1,36%	45,10	44,08	45,14	44,84
10/01/2025	673.219	0,04%	45,34	45,16	45,64	45,46
09/01/2025	690.913	0,44%	45,16	45,10	45,60	45,44
08/01/2025	786.110	1,62%	44,80	44,72	45,24	45,24
07/01/2025	519.179	0,82%	44,02	43,84	44,60	44,52
06/01/2025	764.848	0,32%	44,10	43,82	44,38	44,16
03/01/2025	714.248	-0,90%	44,32	43,74	44,36	44,02
02/01/2025	1.252.666	1,60%	43,80	43,50	44,52	44,42
31/12/2024	251.426	0,64%	43,48	43,36	43,76	43,72
30/12/2024	523.029	-0,87%	43,66	43,18	43,66	43,44
27/12/2024	781.383	0,83%	43,60	43,34	43,82	43,82
24/12/2024	234.464	0,05%	43,76	43,46	43,80	43,46
23/12/2024	640.738	-0,82%	43,48	42,92	43,62	43,44
20/12/2024	1.391.356	-0,90%	44,08	43,34	44,08	43,80
19/12/2024	840.157	-2,17%	44,84	43,98	44,96	44,20
18/12/2024	787.664	0,58%	44,96	44,96	45,38	45,18
17/12/2024	512.885	0,09%	44,80	44,62	45,12	44,92
16/12/2024	612.386	-0,09%	44,84	44,66	44,94	44,88
13/12/2024	490.854	-0,75%	45,32	44,72	45,34	44,92
12/12/2024	536.952	0,18%	45,00	44,82	45,34	45,26
11/12/2024	407.913	0,89%	44,80	44,74	45,62	45,18
10/12/2024	398.591	0,77%	44,60	44,50	44,90	44,78
09/12/2024	434.172	-1,86%	45,28	44,10	45,34	44,44
06/12/2024	421.044	-0,83%	45,56	45,14	45,66	45,28
05/12/2024	294.505	0,26%	45,56	45,38	45,86	45,66
04/12/2024	386.507	0,71%	45,26	45,18	45,62	45,54