BiG | O banco que entende os seus valores.

Van de Velde NV (VAN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
30/04/2025	4.068	0,15%	32,95	32,80	32,95	32,95
29/04/2025	4.281	0,00%	33,00	32,70	33,00	32,90
28/04/2025	5.622	0,77%	32,60	32,60	33,00	32,90
25/04/2025	5.577	-0,46%	32,90	32,50	33,00	32,65
24/04/2025	3.575	0,46%	32,75	32,625	32,95	32,80
23/04/2025	5.589	0,62%	32,65	32,50	32,80	32,65
22/04/2025	8.377	3,18%	31,65	31,65	32,80	32,45
17/04/2025	1.647	0,80%	31,15	31,00	31,45	31,45
16/04/2025	1.811	0,97%	31,00	30,95	31,30	31,20
15/04/2025	5.319	2,66%	30,10	30,10	31,00	30,90
14/04/2025	5.236	0,84%	30,00	29,95	30,10	30,10
11/04/2025	6.750	-0,83%	30,20	29,70	30,30	29,85
10/04/2025	6.085	0,17%	30,90	30,05	30,90	30,10
09/04/2025	7.175	-0,66%	30,00	29,65	30,20	30,05
08/04/2025	5.290	3,60%	29,45	29,45	30,60	30,25
07/04/2025	12.250	-2,01%	28,90	28,60	29,95	29,20
04/04/2025	10.351	-3,56%	30,80	29,70	30,80	29,80
03/04/2025	4.278	-0,32%	30,75	30,75	31,00	30,90
02/04/2025	3.549	0,65%	31,20	30,90	31,20	31,00
01/04/2025	2.627	-0,32%	30,95	30,80	31,05	30,80
31/03/2025	4.948	-0,80%	31,40	30,80	31,40	30,90
28/03/2025	5.743	-0,64%	31,35	31,10	31,55	31,15
27/03/2025	1.794	-0,32%	31,40	31,30	31,50	31,35
26/03/2025	1.789	0,16%	31,50	31,40	31,50	31,45
25/03/2025	2.442	0,80%	31,20	31,20	31,50	31,40
24/03/2025	2.234	0,32%	31,25	31,10	31,25	31,15
21/03/2025	2.740	-0,48%	31,20	31,05	31,20	31,05
20/03/2025	3.734	0,32%	31,10	31,10	31,20	31,20
19/03/2025	6.022	0,81%	30,95	30,80	31,20	31,10
18/03/2025	3.449	-0,16%	30,95	30,85	30,95	30,85
17/03/2025	2.663	1,31%	30,60	30,60	30,95	30,90
14/03/2025	4.019	0,16%	30,45	30,40	30,65	30,50
13/03/2025	4.039	-0,49%	30,50	30,45	30,65	30,45
12/03/2025	3.393	0,99%	30,70	30,30	30,70	30,60
11/03/2025	4.938	-1,30%	30,60	30,30	30,60	30,30
10/03/2025	7.282	0,33%	30,60	30,40	31,10	30,70
07/03/2025	1.303	0,99%	30,50	30,50	30,75	30,60
06/03/2025	11.200	0,17%	30,30	30,00	31,00	30,30
05/03/2025	8.073	-0,33%	30,55	30,25	30,80	30,25
04/03/2025	4.049	-0,98%	30,50	30,30	30,60	30,35
03/03/2025	6.911	-1,45%	31,10	30,45	31,30	30,65
28/02/2025	1.702	0,00%	31,00	30,90	31,10	31,10
27/02/2025	9.490	-0,48%	31,40	30,95	31,70	31,10
26/02/2025	3.591	-0,79%	31,45	31,15	31,50	31,25
25/02/2025	5.319	2,27%	30,75	30,55	31,50	31,50
24/02/2025	2.355	0,98%	30,65	30,50	30,90	30,80
21/02/2025	5.236	0,16%	30,50	30,30	30,60	30,50
20/02/2025	1.398	-0,65%	30,55	30,35	30,60	30,45
19/02/2025	4.312	-0,65%	30,60	30,50	30,75	30,65
18/02/2025	5.578	1,98%	30,10	30,10	30,95	30,85
17/02/2025	3.924	-2,58%	31,00	30,25	31,00	30,25
14/02/2025	2.865	0,98%	30,60	30,60	31,10	31,05
13/02/2025	2.026	1,49%	30,30	30,30	30,75	30,75
12/02/2025	4.215	-1,14%	30,65	30,30	30,75	30,30
11/02/2025	1.067	-0,49%	30,75	30,55	30,75	30,65
10/02/2025	2.162	0,00%	30,80	30,80	30,90	30,80
07/02/2025	2.952	0,33%	30,70	30,70	30,95	30,80
06/02/2025	1.166	0,99%	30,60	30,60	30,75	30,70
05/02/2025	4.460	-1,78%	30,90	30,35	30,90	30,40
04/02/2025	2.392	0,32%	30,95	30,75	31,10	30,95
03/02/2025	4.060	0,16%	30,60	30,50	30,90	30,85
31/01/2025	3.894	-0,65%	31,00	30,80	31,10	30,80
30/01/2025	3.505	-0,16%	31,05	30,75	31,20	31,00
29/01/2025	5.598	0,49%	31,00	31,00	31,40	31,05
28/01/2025	2.752	0,16%	30,60	30,60	30,95	30,90
27/01/2025	4.126	2,15%	30,00	30,00	30,85	30,85
24/01/2025	1.672	0,84%	30,35	30,10	30,35	30,20
23/01/2025	4.755	0,50%	29,85	29,80	30,00	29,95
22/01/2025	3.210	1,19%	29,45	29,45	29,80	29,80
21/01/2025	3.216	0,00%	29,40	29,40	29,70	29,45
20/01/2025	6.985	1,20%	29,20	29,15	29,50	29,45
17/01/2025	5.889	-1,02%	29,00	28,95	29,45	29,10
16/01/2025	4.305	1,03%	29,10	29,00	29,40	29,40
15/01/2025	5.202	0,35%	29,10	29,00	29,20	29,10
14/01/2025	2.740	-1,02%	29,20	29,00	29,30	29,00
13/01/2025	2.749	-0,17%	29,20	29,10	29,35	29,30
09/01/2025	2.719	0,00%	29,50	29,35	29,50	29,35
08/01/2025	2.152	-0,17%	29,55	29,40	29,55	29,50
07/01/2025	3.955	-0,51%	29,75	29,50	29,85	29,55
06/01/2025	4.970	1,02%	29,50	29,50	29,90	29,70
03/01/2025	1.669	0,51%	29,15	29,15	29,45	29,40
02/01/2025	3.856	-0,34%	29,35	29,15	29,50	29,25
31/12/2024	0	0,00%	29,25	29,10	29,40	29,35
30/12/2024	3.142	0,34%	29,15	29,15	29,50	29,35
27/12/2024	2.316	0,86%	29,00	29,00	29,35	29,25
26/12/2024	0	1,58%	28,50	28,50	29,05	29,00
24/12/2024	0	1,58%	28,50	28,50	29,05	28,55
23/12/2024	4.807	-0,35%	28,60	28,45	28,60	28,55
20/12/2024	3.738	0,18%	28,65	28,60	28,75	28,65
19/12/2024	9.310	-1,72%	28,90	28,50	28,90	28,60
18/12/2024	0	1,04%	28,75	28,75	29,15	29,10
17/12/2024	5.824	-1,37%	29,20	28,80	29,20	28,80
16/12/2024	5.523	-1,18%	29,55	29,20	29,70	29,20
13/12/2024	4.823	-0,51%	29,60	29,55	29,85	29,55
12/12/2024	2.788	-0,50%	29,90	29,60	29,90	29,70
11/12/2024	3.503	1,70%	29,30	29,25	29,95	29,85
10/12/2024	3.732	0,00%	29,30	29,30	29,55	29,35
09/12/2024	6.569	0,17%	29,30	29,30	29,50	29,35
06/12/2024	3.621	0,17%	29,40	29,25	29,55	29,30
05/12/2024	8.825	1,74%	28,80	28,70	29,50	29,25