Van de Velde NV (VAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22-11-2024	0	0,17%	29,25	28,85	29,30	28,90
21-11-2024	4.908	0,17%	29,25	28,85	29,30	28,90
20-11-2024	3.682	-0,52%	28,85	28,80	29,45	28,85
19-11-2024	8.300	-0,69%	29,10	28,70	29,45	29,00
18-11-2024	6.893	-1,18%	29,50	29,05	29,75	29,20
15-11-2024	2.781	-0,17%	29,50	29,40	29,60	29,55
14-11-2024	2.100	0,34%	29,50	29,50	29,85	29,60
13-11-2024	3.835	-1,50%	29,90	29,50	30,00	29,50
12-11-2024	6.960	-0,83%	30,40	29,75	30,40	29,95
11-11-2024	2.026	0,00%	30,35	30,20	30,50	30,20
08-11-2024	4.558	-1,15%	30,60	30,20	30,85	30,20
07-11-2024	3.269	-0,49%	30,55	30,55	30,85	30,55
06-11-2024	1.808	-0,16%	30,95	30,50	30,95	30,70
05-11-2024	2.678	-0,32%	30,85	30,70	30,95	30,75
04-11-2024	3.000	0,98%	30,80	30,80	31,10	30,85
01-11-2024	2.018	-2,24%	30,90	30,50	30,90	30,55
31-10-2024	3.880	-0,48%	31,40	30,55	31,40	31,25
30-10-2024	4.140	0,32%	31,30	30,80	31,40	31,40
29-10-2024	6.315	1,13%	30,90	30,90	31,40	31,30
28-10-2024	2.780	-0,16%	30,90	30,75	31,15	30,95
25-10-2024	1.575	0,32%	30,70	30,70	31,05	31,00
24-10-2024	3.376	-0,32%	31,00	30,85	31,20	30,90
23-10-2024	2.601	-0,64%	30,90	30,90	31,20	31,00
22-10-2024	8.101	1,63%	30,70	30,70	31,40	31,20
21-10-2024	1.286	0,00%	30,75	30,70	30,90	30,70
18-10-2024	2.118	0,99%	30,50	30,40	30,70	30,70
17-10-2024	1.389	0,00%	30,65	30,40	30,65	30,40
16-10-2024	4.040	-0,82%	30,55	30,40	30,60	30,40
15-10-2024	2.571	0,99%	30,55	30,45	30,75	30,65
14-10-2024	4.572	-0,49%	30,45	30,30	30,80	30,35
11-10-2024	1.554	0,83%	30,25	30,25	30,60	30,50
10-10-2024	2.244	-2,10%	30,75	30,25	30,75	30,25
09-10-2024	1.693	2,49%	30,35	30,25	30,90	30,90
08-10-2024	3.065	0,00%	30,15	30,05	30,20	30,15
07-10-2024	7.531	-0,82%	30,65	30,15	30,75	30,15
04-10-2024	4.797	0,83%	30,15	30,15	30,60	30,40
03-10-2024	7.734	0,00%	30,80	30,15	30,80	30,15
02-10-2024	3.214	0,17%	30,30	30,10	30,40	30,15
01-10-2024	2.798	0,00%	30,20	30,00	30,30	30,10
30-09-2024	4.514	0,50%	30,00	29,95	30,25	30,10
27-09-2024	7.596	0,84%	29,75	29,60	29,95	29,95
26-09-2024	6.026	1,19%	29,35	29,35	30,00	29,70
25-09-2024	11.732	-0,34%	29,50	29,10	29,55	29,35
24-09-2024	12.990	0,00%	29,50	29,30	29,75	29,45
23-09-2024	21.732	-1,01%	30,30	29,35	30,30	29,45
20-09-2024	5.873	-1,65%	30,20	29,75	30,20	29,75
19-09-2024	6.459	1,34%	29,95	29,95	30,35	30,25
18-09-2024	4.870	-0,83%	30,10	29,85	30,10	29,85
17-09-2024	7.351	-0,33%	30,30	29,85	30,40	30,10
16-09-2024	4.174	0,84%	30,00	29,85	30,20	30,20
13-09-2024	8.463	0,34%	30,00	29,95	30,15	29,95
12-09-2024	13.135	-0,67%	30,30	29,85	30,40	29,85
11-09-2024	12.462	2,39%	29,35	29,35	30,50	30,05
10-09-2024	12.919	-1,01%	29,85	29,35	30,25	29,35
09-09-2024	14.601	-2,15%	30,30	29,60	30,45	29,65
06-09-2024	9.696	-0,66%	30,50	30,30	30,85	30,30
05-09-2024	12.192	-1,93%	31,10	30,50	31,25	30,50
04-09-2024	6.323	-0,80%	31,50	31,00	31,50	31,10
03-09-2024	4.681	0,00%	31,45	31,20	31,80	31,35
02-09-2024	9.964	-2,18%	31,90	31,25	32,30	31,35
30-08-2024	10.373	-2,14%	32,60	32,05	33,00	32,05
29-08-2024	3.847	1,87%	32,50	32,50	32,80	32,75
28-08-2024	23.077	-2,58%	33,00	31,75	33,15	32,15
27-08-2024	6.079	-0,90%	33,30	32,90	33,30	33,00
26-08-2024	11.842	2,15%	32,80	32,65	33,35	33,30
23-08-2024	3.739	-0,61%	32,80	32,45	32,85	32,60
22-08-2024	7.788	2,98%	31,90	31,90	32,80	32,80
21-08-2024	2.515	1,76%	31,15	31,15	31,85	31,85
20-08-2024	7.320	-0,16%	31,25	31,15	31,45	31,30
19-08-2024	6.259	-0,79%	31,75	31,15	31,75	31,35
16-08-2024	1.380	-0,47%	31,75	31,55	31,75	31,60
15-08-2024	2.000	2,42%	30,95	30,95	31,75	31,75
14-08-2024	2.148	0,00%	30,90	30,90	31,20	31,00
13-08-2024	5.569	-0,96%	31,30	30,65	31,30	31,00
12-08-2024	8.597	4,51%	30,00	30,00	31,40	31,30
09-08-2024	4.027	0,00%	30,00	29,85	30,35	29,95
08-08-2024	2.895	0,67%	29,80	29,80	30,05	29,95
07-08-2024	6.183	0,68%	30,00	29,25	30,00	29,75
06-08-2024	4.112	1,72%	29,10	29,10	29,95	29,55
05-08-2024	7.969	-2,02%	29,50	28,70	29,55	29,05
02-08-2024	3.980	-1,82%	30,25	29,55	30,25	29,65
01-08-2024	1.691	-0,33%	30,15	30,00	30,30	30,20
31-07-2024	2.396	-0,17%	30,35	30,15	30,50	30,30
30-07-2024	3.257	2,88%	29,55	29,55	30,50	30,35
29-07-2024	3.419	-1,67%	29,85	29,50	30,00	29,50
26-07-2024	2.209	1,52%	30,00	29,70	30,25	30,00
25-07-2024	5.651	-2,15%	30,50	29,50	30,50	29,55
24-07-2024	915	-0,98%	30,55	30,15	30,55	30,20
23-07-2024	2.075	1,67%	30,00	30,00	30,60	30,50
22-07-2024	6.687	0,00%	30,20	29,85	30,25	30,00
19-07-2024	2.021	-0,33%	29,95	29,90	30,15	30,00
18-07-2024	12.067	-1,79%	30,75	29,90	30,75	30,10
17-07-2024	1.255	0,33%	30,55	30,55	30,65	30,65
16-07-2024	3.869	-0,81%	30,80	30,45	30,80	30,55
15-07-2024	3.273	-0,65%	31,00	30,80	31,00	30,80
12-07-2024	5.179	-0,16%	31,20	30,85	31,35	31,00
11-07-2024	1.486	1,14%	30,80	30,80	31,25	31,05
10-07-2024	4.622	-0,97%	31,40	30,40	31,40	30,70
09-07-2024	3.890	-0,16%	31,15	30,90	31,50	31,00
08-07-2024	2.584	-0,64%	31,25	31,00	31,25	31,05