RELX PLC (RENDE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	646.754	-0,49%	28,90	28,64	28,90	28,67
19/05/2023	755.694	0,10%	28,86	28,71	28,95	28,81
18/05/2023	563.493	1,23%	28,46	28,46	28,79	28,78
17/05/2023	518.814	0,00%	28,38	28,23	28,47	28,43
16/05/2023	380.104	-0,14%	28,35	28,35	28,53	28,43
15/05/2023	506.480	-0,35%	28,65	28,46	28,76	28,47
12/05/2023	786.072	-0,11%	28,65	28,45	28,81	28,57
11/05/2023	1.206.277	1,06%	28,46	28,39	29,14	28,60
10/05/2023	1.475.420	-0,88%	28,31	28,21	28,50	28,30
09/05/2023	1.747.848	2,88%	27,89	27,75	28,57	28,55
08/05/2023	695.421	-0,57%	27,72	27,72	28,00	27,75
05/05/2023	1.506.927	-0,25%	28,18	27,77	28,30	27,91
04/05/2023	1.930.808	-2,30%	28,41	27,45	28,48	27,98
03/05/2023	913.346	0,56%	28,64	28,44	28,76	28,64
02/05/2023	1.077.461	-5,45%	30,13	28,34	30,28	28,48
01/05/2023	1.839.447	1,28%	29,78	29,75	30,12	30,12
28/04/2023	1.839.447	1,28%	29,78	29,75	30,12	30,12
27/04/2023	938.701	0,24%	29,48	29,37	29,74	29,74
26/04/2023	1.057.299	-1,60%	30,57	29,97	30,57	30,11
25/04/2023	762.074	-0,39%	30,51	30,47	30,68	30,60
24/04/2023	603.658	-0,16%	30,58	30,58	30,96	30,72
21/04/2023	1.473.133	0,89%	30,40	30,40	30,86	30,77
20/04/2023	747.318	1,63%	29,95	29,80	30,50	30,50
19/04/2023	724.476	0,71%	29,64	29,64	30,08	30,01
18/04/2023	692.882	-0,10%	29,87	29,74	29,94	29,80
17/04/2023	898.719	0,07%	29,91	29,73	29,98	29,83
14/04/2023	541.659	-0,77%	29,95	29,80	30,18	29,81
13/04/2023	465.540	-0,17%	29,98	29,98	30,23	30,04
12/04/2023	949.956	0,50%	29,89	29,86	30,19	30,09
11/04/2023	1.051.952	0,03%	30,12	29,81	30,12	29,94
10/04/2023	601.311	-0,13%	29,98	29,87	30,09	29,93
06/04/2023	601.311	-0,13%	29,98	29,87	30,09	29,93
05/04/2023	548.780	0,44%	29,78	29,69	30,05	29,97
04/04/2023	543.828	0,98%	29,69	29,64	29,97	29,84
03/04/2023	958.384	-0,81%	29,82	29,45	29,82	29,55
31/03/2023	637.061	0,81%	29,58	29,55	29,93	29,79
30/03/2023	672.221	0,34%	29,54	29,35	29,63	29,55
29/03/2023	663.407	0,68%	29,32	29,29	29,48	29,45
28/03/2023	492.957	-0,61%	29,44	29,23	29,47	29,25
27/03/2023	722.735	0,41%	29,45	29,34	29,67	29,43
24/03/2023	994.136	0,24%	29,31	29,22	29,44	29,31
23/03/2023	455.069	-1,02%	29,37	29,01	29,37	29,24
22/03/2023	645.325	1,55%	29,24	29,23	29,73	29,54
21/03/2023	1.339.085	-0,38%	29,32	29,06	29,33	29,09
20/03/2023	1.087.153	1,25%	28,89	28,86	29,33	29,20
17/03/2023	2.029.168	-0,55%	29,13	28,83	29,21	28,84
16/03/2023	1.613.275	1,15%	28,89	28,66	29,16	29,00
15/03/2023	1.642.475	-0,24%	28,75	28,52	29,11	28,67
14/03/2023	740.853	1,34%	28,52	28,48	28,89	28,74
13/03/2023	1.237.119	-0,77%	28,67	28,17	28,67	28,36
10/03/2023	899.275	-1,52%	28,79	28,39	29,03	28,58
09/03/2023	509.717	1,26%	28,64	28,58	29,08	29,02
08/03/2023	593.808	0,18%	28,53	28,40	28,66	28,66
07/03/2023	544.984	0,21%	28,43	28,43	28,80	28,61
06/03/2023	602.535	-0,31%	28,77	28,45	28,81	28,55
03/03/2023	505.895	-0,28%	28,92	28,56	28,92	28,64
02/03/2023	1.228.860	0,84%	28,42	28,30	28,72	28,72
01/03/2023	983.841	-0,25%	28,59	28,45	28,84	28,48
28/02/2023	1.241.605	-0,80%	28,77	28,35	28,77	28,55
27/02/2023	1.037.175	0,67%	28,62	28,62	28,97	28,78
24/02/2023	808.048	-0,90%	28,86	28,54	29,09	28,59
23/02/2023	852.159	-0,35%	29,00	28,81	29,13	28,85
22/02/2023	1.509.529	2,37%	28,30	28,28	28,95	28,95
21/02/2023	995.046	1,07%	27,96	27,87	28,48	28,28
20/02/2023	647.053	-0,11%	28,16	27,69	28,19	27,98
17/02/2023	1.734.091	0,32%	27,82	27,56	28,08	28,01
16/02/2023	1.178.065	1,23%	27,75	27,68	28,72	27,92
15/02/2023	1.391.111	0,51%	27,32	27,26	27,60	27,58
14/02/2023	888.126	-0,29%	27,48	27,39	27,73	27,44
13/02/2023	828.723	1,59%	27,04	27,03	27,59	27,52
10/02/2023	1.166.174	-0,88%	27,35	27,03	27,43	27,09
09/02/2023	1.745.047	0,18%	27,19	27,19	27,57	27,33
08/02/2023	1.034.235	0,29%	27,09	27,09	27,50	27,28
07/02/2023	895.271	-0,48%	27,27	26,99	27,47	27,20
06/02/2023	946.618	-0,15%	27,17	27,14	27,54	27,33
03/02/2023	1.358.437	-0,91%	27,45	27,20	27,59	27,37
02/02/2023	1.348.428	1,92%	27,17	27,06	27,68	27,62
01/02/2023	990.373	-0,59%	27,33	27,10	27,50	27,10
31/01/2023	1.254.102	-0,37%	27,14	27,04	27,37	27,26
30/01/2023	943.546	0,85%	26,93	26,90	27,50	27,36
27/01/2023	694.055	0,19%	27,14	26,91	27,20	27,13
26/01/2023	1.082.850	1,39%	26,85	26,85	27,15	27,08
25/01/2023	849.309	-1,07%	27,04	26,57	27,10	26,71
24/01/2023	704.016	-0,33%	27,16	26,91	27,18	27,00
23/01/2023	552.504	0,41%	27,01	26,95	27,17	27,09
20/01/2023	717.600	-0,95%	27,06	26,85	27,10	26,98
19/01/2023	1.051.698	-0,66%	27,06	27,06	27,39	27,24
18/01/2023	751.034	0,62%	27,29	27,23	27,69	27,42
17/01/2023	1.031.049	0,48%	27,12	26,83	27,31	27,25
16/01/2023	521.242	1,12%	26,91	26,87	27,18	27,12
13/01/2023	768.334	1,25%	26,52	26,48	26,91	26,82
12/01/2023	926.315	-0,79%	26,75	26,38	26,95	26,49
11/01/2023	612.433	0,60%	26,50	26,44	26,88	26,70
10/01/2023	756.441	0,26%	26,38	26,16	26,67	26,54
09/01/2023	750.940	-0,49%	26,71	26,20	26,73	26,47
06/01/2023	892.788	1,10%	26,30	26,15	26,66	26,60
05/01/2023	615.784	-1,90%	26,63	26,28	26,69	26,31
04/01/2023	1.595.209	2,52%	26,33	26,29	26,93	26,82
03/01/2023	1.209.465	1,00%	25,73	25,73	26,41	26,16
02/01/2023	427.677	0,23%	26,43	25,86	26,53	25,90