Van de Velde NV (VAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	1.362	-0,49%	30,75	30,50	30,75	30,50
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
05/07/2024	3.443	0,48%	31,15	31,15	31,40	31,25
04/07/2024	3.374	2,14%	30,90	30,90	31,225	31,10
03/07/2024	3.888	0,00%	30,55	30,30	30,75	30,45
02/07/2024	4.006	0,66%	30,15	30,05	30,45	30,45
01/07/2024	3.771	-1,79%	30,85	30,10	30,90	30,25
28/06/2024	3.698	-0,81%	31,00	30,75	31,00	30,80
27/06/2024	1.034	0,16%	31,20	31,00	31,25	31,05
26/06/2024	3.478	-0,64%	31,25	31,00	31,30	31,00
25/06/2024	3.667	-1,42%	31,35	31,00	31,50	31,20
24/06/2024	4.515	0,48%	31,40	31,40	31,70	31,65
21/06/2024	2.811	-0,63%	31,75	31,40	31,75	31,50
20/06/2024	3.988	-0,16%	31,75	31,50	31,80	31,70
19/06/2024	1.662	0,16%	31,75	31,50	31,75	31,75
18/06/2024	7.824	-0,94%	32,00	31,50	32,00	31,70
17/06/2024	2.732	0,79%	31,90	31,85	32,00	32,00
14/06/2024	3.857	-0,78%	31,90	31,70	32,00	31,75
13/06/2024	2.931	-0,93%	32,50	32,00	32,55	32,00
12/06/2024	9.359	0,00%	32,30	31,70	32,50	32,30
11/06/2024	5.053	-1,52%	32,75	32,30	32,90	32,30
10/06/2024	2.112	0,92%	32,50	32,50	32,85	32,80
07/06/2024	5.985	-0,92%	32,80	32,40	32,90	32,50
06/06/2024	5.096	0,92%	32,70	32,40	32,80	32,80
05/06/2024	3.016	-0,76%	32,95	32,50	32,95	32,50
04/06/2024	5.695	0,77%	32,50	32,40	32,95	32,75
03/06/2024	2.277	-0,61%	32,70	32,50	32,70	32,50
31/05/2024	2.344	-0,31%	32,80	32,60	32,85	32,70
30/05/2024	2.556	-0,61%	32,80	32,75	32,95	32,80
29/05/2024	7.439	-0,60%	33,20	32,60	33,30	33,00
28/05/2024	2.186	0,00%	33,40	33,05	33,40	33,20
27/05/2024	5.030	0,00%	33,30	33,00	33,45	33,20
24/05/2024	3.641	1,07%	32,80	32,80	33,30	33,20
23/05/2024	3.126	1,08%	32,80	32,55	32,85	32,85
22/05/2024	4.633	-0,46%	32,75	32,40	32,80	32,50
21/05/2024	2.657	-0,46%	33,00	32,65	33,00	32,65
20/05/2024	2.249	0,61%	32,70	32,65	32,95	32,80
17/05/2024	1.866	-0,46%	32,75	32,60	32,80	32,60
16/05/2024	4.409	0,15%	32,75	32,50	32,90	32,75
15/05/2024	7.151	0,31%	33,00	32,50	33,05	32,70
14/05/2024	3.860	-0,61%	32,80	32,55	33,15	32,60
13/05/2024	6.215	-0,61%	33,10	32,65	33,20	32,80
10/05/2024	4.166	0,15%	32,95	32,95	33,35	33,00
09/05/2024	7.069	-1,05%	33,30	32,95	33,50	32,95
08/05/2024	3.413	1,99%	32,70	32,70	33,35	33,30
07/05/2024	3.628	-0,15%	32,75	32,60	32,85	32,65
06/05/2024	3.659	0,46%	32,60	32,60	32,95	32,70
03/05/2024	4.911	0,31%	32,70	32,45	32,75	32,55
02/05/2024	10.579	-0,15%	33,30	32,40	33,30	32,45
01/05/2024	4.465	0,00%	35,00	34,80	35,10	34,90
30/04/2024	4.465	0,00%	35,00	34,80	35,10	34,90
29/04/2024	7.927	0,14%	34,90	34,75	35,15	34,95
26/04/2024	7.150	0,29%	34,90	34,75	35,05	34,90
25/04/2024	6.183	-0,43%	34,80	34,75	34,95	34,80
24/04/2024	3.151	0,14%	34,95	34,80	35,00	34,95
23/04/2024	2.417	0,72%	34,75	34,50	34,90	34,90
22/04/2024	4.313	1,02%	34,30	34,25	34,65	34,65
19/04/2024	2.668	-0,44%	34,60	34,25	34,60	34,30
18/04/2024	4.164	-0,29%	34,90	34,25	34,90	34,45
17/04/2024	5.035	0,15%	34,50	34,40	34,70	34,55
16/04/2024	7.340	-0,58%	34,50	34,25	34,50	34,50
15/04/2024	9.271	0,29%	34,75	34,35	34,80	34,70
12/04/2024	6.312	-1,14%	35,10	34,60	35,25	34,60
11/04/2024	4.668	-0,71%	35,20	35,00	35,25	35,00
10/04/2024	3.053	0,28%	35,15	35,10	35,45	35,25
09/04/2024	5.222	0,00%	35,35	35,15	35,50	35,15
08/04/2024	4.307	0,57%	35,05	34,95	35,35	35,15
05/04/2024	6.858	-1,13%	35,40	34,80	35,45	34,95
04/04/2024	8.907	2,46%	34,45	34,45	35,40	35,35
03/04/2024	5.570	0,73%	34,45	34,35	34,65	34,50
02/04/2024	10.453	0,74%	34,05	34,05	34,50	34,25
01/04/2024	0	1,34%	33,90	33,70	34,20	34,00
28/03/2024	3.662	1,34%	33,90	33,70	34,20	34,00
27/03/2024	4.953	-0,30%	33,70	33,55	33,85	33,55
26/03/2024	3.869	0,60%	33,15	33,15	33,75	33,65
25/03/2024	9.201	-1,33%	33,85	33,10	33,85	33,45
22/03/2024	5.205	0,30%	33,60	33,60	34,00	33,90
21/03/2024	5.164	1,50%	33,75	33,65	33,95	33,80
20/03/2024	5.768	-1,04%	33,50	33,20	33,85	33,30
19/03/2024	4.025	-1,18%	34,00	33,65	34,00	33,65
18/03/2024	9.486	5,91%	33,10	32,75	34,05	34,05
15/03/2024	211.846	-4,88%	33,60	32,15	33,85	32,15
14/03/2024	6.159	0,60%	33,50	33,30	33,80	33,80
13/03/2024	5.854	-0,74%	33,60	33,60	33,75	33,60
12/03/2024	5.514	0,45%	33,55	33,55	34,10	33,85
11/03/2024	6.874	2,59%	32,80	32,75	33,70	33,70
08/03/2024	3.347	1,70%	32,50	32,50	32,95	32,85
07/03/2024	10.581	-1,37%	32,45	32,00	32,60	32,30
06/03/2024	1.871	0,00%	32,50	32,50	32,90	32,75
05/03/2024	5.997	0,61%	32,50	32,50	33,00	32,75
04/03/2024	5.562	-2,98%	33,30	32,50	33,30	32,55
01/03/2024	6.665	1,36%	33,15	33,15	33,80	33,55
29/02/2024	12.554	-2,07%	33,20	32,40	33,55	33,10