RELX PLC (RENDE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	662.003	-1,49%	26,24	25,71	26,24	25,84
29/12/2022	548.542	-0,19%	26,19	25,90	26,24	26,23
28/12/2022	496.369	0,61%	26,10	26,10	26,45	26,28
27/12/2022	325.457	-0,12%	26,45	26,08	26,45	26,12
23/12/2022	593.078	-0,31%	26,43	25,91	26,43	26,15
22/12/2022	732.856	-0,30%	26,42	26,16	26,50	26,23
21/12/2022	672.562	0,84%	26,16	26,07	26,35	26,31
20/12/2022	694.068	-0,87%	26,05	26,01	26,30	26,09
19/12/2022	693.676	-0,42%	26,45	26,19	26,50	26,32
16/12/2022	1.957.329	-1,12%	26,77	26,21	26,77	26,43
15/12/2022	1.580.935	-1,98%	27,01	26,54	27,27	26,73
14/12/2022	763.275	0,63%	27,09	26,83	27,28	27,27
13/12/2022	1.183.534	-0,26%	27,24	26,72	27,36	27,10
12/12/2022	684.768	-0,04%	27,03	26,99	27,31	27,17
09/12/2022	948.047	1,19%	27,39	26,92	27,42	27,18
08/12/2022	805.115	-1,00%	26,90	26,73	27,11	26,86
07/12/2022	866.513	0,41%	27,03	26,99	27,28	27,13
06/12/2022	883.802	-0,11%	27,04	26,98	27,29	27,02
05/12/2022	562.355	-0,95%	27,17	26,90	27,21	27,05
02/12/2022	880.360	0,37%	27,18	27,09	27,47	27,31
01/12/2022	1.242.880	1,45%	27,04	26,93	27,31	27,21
30/11/2022	1.370.651	1,06%	26,52	26,48	26,95	26,82
29/11/2022	881.016	-2,10%	27,05	26,46	27,07	26,54
28/11/2022	598.690	0,33%	27,00	26,71	27,18	27,11
25/11/2022	558.567	0,37%	26,77	26,75	27,02	27,02
24/11/2022	483.892	-0,22%	26,89	26,73	27,09	26,92
23/11/2022	815.313	0,97%	26,62	26,49	27,04	26,98
22/11/2022	1.411.268	-0,48%	26,86	26,45	26,90	26,72
21/11/2022	774.613	2,21%	26,31	26,24	26,90	26,85
18/11/2022	1.375.489	1,82%	26,04	25,89	26,36	26,27
17/11/2022	1.115.948	-1,00%	26,22	25,70	26,29	25,80
16/11/2022	982.686	0,97%	25,96	25,71	26,19	26,06
15/11/2022	1.312.859	1,14%	25,52	25,51	26,20	25,81
14/11/2022	1.018.734	0,00%	25,62	25,47	25,88	25,52
11/11/2022	1.946.188	-6,52%	27,08	25,18	27,19	25,52
10/11/2022	1.668.369	3,25%	26,32	26,08	27,40	27,30
09/11/2022	794.231	-0,34%	26,50	26,34	26,59	26,44
08/11/2022	776.289	1,45%	26,13	25,97	26,63	26,53
07/11/2022	689.593	-0,53%	26,22	26,06	26,46	26,15
04/11/2022	861.759	-1,13%	26,60	26,22	26,60	26,29
03/11/2022	1.094.958	-0,26%	26,39	26,03	26,59	26,59
02/11/2022	703.316	0,19%	26,75	26,55	26,96	26,66
01/11/2022	1.082.565	-2,28%	27,45	26,54	27,52	26,61
31/10/2022	837.653	-0,04%	27,30	27,12	27,40	27,23
28/10/2022	744.822	1,04%	26,86	26,74	27,25	27,24
27/10/2022	935.840	0,30%	26,71	26,60	27,07	26,96
26/10/2022	911.414	0,94%	26,74	26,46	26,94	26,88
25/10/2022	744.170	2,94%	26,21	26,01	26,66	26,63
24/10/2022	1.084.054	1,57%	25,77	25,64	26,23	25,87
21/10/2022	1.186.089	0,12%	25,23	25,01	25,47	25,47
20/10/2022	1.347.499	-0,59%	25,50	25,25	25,94	25,44
19/10/2022	837.104	0,12%	25,44	25,40	25,75	25,59
18/10/2022	754.961	-0,16%	25,50	25,42	25,84	25,56
17/10/2022	943.168	2,03%	25,31	24,93	25,81	25,60
14/10/2022	1.353.658	0,20%	25,28	25,08	25,61	25,09
13/10/2022	1.372.183	-1,30%	25,23	24,59	25,37	25,04
12/10/2022	1.101.243	-0,71%	25,89	25,16	25,89	25,37
11/10/2022	2.049.073	0,32%	24,82	24,51	24,93	25,55
10/10/2022	2.049.073	0,32%	24,82	24,51	24,93	25,56
07/10/2022	2.049.073	0,32%	24,82	24,51	24,93	25,58
06/10/2022	2.049.073	0,32%	24,82	24,51	24,93	25,76
05/10/2022	2.049.073	0,32%	24,82	24,51	24,93	25,99
04/10/2022	2.049.073	0,32%	24,82	24,51	24,93	26,02
03/10/2022	2.049.073	0,32%	24,82	24,51	24,93	25,25
30/09/2022	988.075	0,97%	24,82	24,71	25,11	25,06
29/09/2022	1.314.690	0,73%	24,49	24,25	24,82	24,82
28/09/2022	1.531.611	-0,81%	24,65	24,29	24,72	24,64
27/09/2022	1.183.063	1,31%	24,92	24,71	25,15	24,84
26/09/2022	1.533.095	-0,16%	24,51	24,19	24,73	24,52
23/09/2022	1.696.995	-1,37%	24,80	24,39	24,99	24,56
22/09/2022	865.061	-2,66%	25,12	24,84	25,58	24,90
21/09/2022	805.187	1,79%	25,08	25,06	25,58	25,58
20/09/2022	565.382	-0,95%	25,48	25,01	25,68	25,13
19/09/2022	519.666	-0,31%	25,18	24,83	25,40	25,37
16/09/2022	1.183.764	-1,32%	25,48	25,44	25,78	25,45
15/09/2022	542.010	-1,00%	26,03	25,72	26,15	25,79
14/09/2022	683.763	-1,10%	26,16	25,95	26,35	26,05
13/09/2022	834.502	-1,13%	26,52	26,32	26,78	26,34
12/09/2022	500.060	0,76%	26,43	26,27	26,65	26,64
09/09/2022	648.756	0,65%	26,30	26,13	26,61	26,44
08/09/2022	837.627	0,69%	26,17	25,78	26,29	26,27
07/09/2022	1.127.061	0,19%	25,83	25,76	26,22	26,09
06/09/2022	786.339	0,50%	25,86	25,70	26,19	26,04
05/09/2022	796.659	-0,31%	25,73	25,43	25,93	25,91
02/09/2022	1.210.567	0,50%	25,94	25,68	26,00	25,99
01/09/2022	1.192.704	-1,03%	25,90	25,71	26,14	25,86
31/08/2022	937.450	-2,06%	26,58	26,13	26,77	26,13
30/08/2022	1.065.430	0,30%	27,06	26,54	27,21	26,68
29/08/2022	729.682	-1,81%	26,41	26,27	26,74	26,60
26/08/2022	1.488.673	-4,00%	28,26	27,01	28,26	27,09
25/08/2022	921.417	0,32%	28,25	28,04	28,38	28,22
24/08/2022	560.060	0,32%	28,14	27,81	28,16	28,13
23/08/2022	894.283	-2,91%	28,75	27,90	28,81	28,04
22/08/2022	644.335	0,84%	28,56	28,56	28,95	28,88
19/08/2022	978.940	0,18%	28,50	28,44	28,99	28,64
18/08/2022	791.442	1,06%	28,38	28,10	28,60	28,59
17/08/2022	620.307	-0,14%	28,34	28,23	28,56	28,29
16/08/2022	921.224	-0,04%	28,52	28,12	28,56	28,33
15/08/2022	673.530	0,82%	28,17	28,08	28,43	28,34
12/08/2022	556.412	0,00%	28,14	27,95	28,17	28,11